Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.99 | 24.19 | 23.79 | 23.97 | 14,413 | -0.19(-0.81%) |
Feb 28, 2024 | 23.97 | 24.19 | 23.92 | 24.16 | 10,148 | +0.11(+0.46%) |
Feb 27, 2024 | 24.22 | 24.39 | 23.99 | 24.05 | 49,195 | +0.01(+0.06%) |
Feb 26, 2024 | 23.95 | 24.10 | 23.85 | 24.04 | 43,328 | -0.02(-0.06%) |
Feb 23, 2024 | 24.14 | 24.14 | 23.94 | 24.05 | 28,622 | -0.17(-0.70%) |
Feb 22, 2024 | 24.43 | 24.47 | 24.13 | 24.22 | 38,349 | -0.19(-0.78%) |
Feb 21, 2024 | 24.58 | 24.58 | 24.36 | 24.41 | 16,101 | -0.37(-1.51%) |
Feb 20, 2024 | 24.77 | 24.90 | 24.64 | 24.78 | 17,988 | +0.13(+0.54%) |
Feb 16, 2024 | 24.57 | 24.65 | 24.52 | 24.65 | 16,522 | +0.18(+0.74%) |
Feb 15, 2024 | 24.54 | 24.65 | 24.36 | 24.47 | 31,643 | -0.14(-0.57%) |
Feb 14, 2024 | 24.98 | 24.98 | 24.53 | 24.61 | 29,255 | -0.35(-1.40%) |
Feb 13, 2024 | 25.07 | 25.07 | 24.86 | 24.96 | 24,914 | -0.10(-0.40%) |
Feb 12, 2024 | 25.03 | 25.12 | 25.00 | 25.06 | 15,897 | +0.19(+0.76%) |
Feb 09, 2024 | 25.10 | 25.11 | 24.85 | 24.87 | 14,619 | -0.30(-1.19%) |
Feb 08, 2024 | 25.08 | 25.29 | 24.84 | 25.17 | 21,669 | +0.16(+0.64%) |
Feb 07, 2024 | 25.11 | 25.12 | 24.88 | 25.01 | 15,232 | -0.27(-1.07%) |
Feb 06, 2024 | 25.25 | 25.32 | 25.17 | 25.28 | 10,575 | +0.12(+0.48%) |
Feb 05, 2024 | 25.05 | 25.19 | 24.82 | 25.16 | 39,717 | +0.10(+0.40%) |
Feb 02, 2024 | 25.29 | 25.30 | 25.00 | 25.06 | 33,278 | -0.33(-1.30%) |
Feb 01, 2024 | 25.57 | 25.57 | 25.31 | 25.39 | 17,221 | -0.34(-1.32%) |
Jan 31, 2024 | 25.57 | 25.73 | 25.47 | 25.73 | 29,926 | +0.04(+0.16%) |
Jan 30, 2024 | 25.40 | 25.72 | 25.24 | 25.69 | 22,229 | +0.45(+1.78%) |
Jan 29, 2024 | 25.22 | 25.38 | 25.07 | 25.24 | 13,546 | -0.13(-0.51%) |
Jan 26, 2024 | 25.39 | 25.51 | 25.15 | 25.37 | 13,918 | -0.25(-0.98%) |
Jan 25, 2024 | 26.13 | 26.13 | 25.52 | 25.62 | 28,112 | -0.35(-1.35%) |
Jan 24, 2024 | 26.06 | 26.07 | 25.86 | 25.97 | 10,802 | -0.02(-0.08%) |
Jan 23, 2024 | 25.50 | 25.99 | 25.50 | 25.99 | 14,807 | +0.28(+1.09%) |
Jan 22, 2024 | 25.15 | 25.73 | 25.15 | 25.71 | 21,288 | +0.16(+0.63%) |
Jan 19, 2024 | 25.75 | 25.82 | 25.46 | 25.55 | 14,092 | +0.01(+0.04%) |
Jan 18, 2024 | 25.40 | 25.55 | 25.35 | 25.54 | 9,699 | +0.15(+0.59%) |
Jan 17, 2024 | 25.50 | 25.66 | 25.34 | 25.39 | 22,861 | -0.44(-1.70%) |
Jan 16, 2024 | 25.90 | 25.99 | 25.66 | 25.83 | 74,434 | -0.02(-0.08%) |
Jan 12, 2024 | 26.27 | 26.27 | 25.38 | 25.85 | 37,983 | -0.15(-0.58%) |
Jan 11, 2024 | 25.85 | 26.04 | 25.85 | 26.00 | 13,531 | +0.07(+0.27%) |
Jan 10, 2024 | 25.85 | 26.06 | 25.85 | 25.93 | 13,779 | -0.18(-0.69%) |
Jan 09, 2024 | 25.90 | 26.11 | 25.85 | 26.11 | 9,995 | +0.06(+0.23%) |
Jan 08, 2024 | 25.97 | 26.05 | 25.80 | 26.05 | 21,101 | -0.13(-0.50%) |
Jan 05, 2024 | 26.13 | 26.40 | 26.13 | 26.18 | 14,997 | -0.29(-1.10%) |
Jan 04, 2024 | 26.39 | 26.52 | 26.24 | 26.47 | 29,859 | -0.17(-0.64%) |
Jan 03, 2024 | 26.46 | 26.67 | 26.44 | 26.64 | 18,937 | +0.09(+0.34%) |
Jan 02, 2024 | 27.02 | 27.02 | 26.37 | 26.55 | 17,510 | -0.46(-1.71%) |
Dec 29, 2023 | 27.22 | 27.22 | 26.95 | 27.01 | 21,311 | -0.27(-0.99%) |
Dec 28, 2023 | 27.48 | 27.57 | 27.24 | 27.28 | 14,571 | -0.14(-0.51%) |
Dec 27, 2023 | 27.32 | 27.45 | 27.30 | 27.42 | 6,512 | -0.06(-0.22%) |
Dec 26, 2023 | 27.33 | 27.48 | 27.12 | 27.48 | 18,529 | +0.33(+1.22%) |
Dec 22, 2023 | 27.19 | 27.28 | 27.15 | 27.15 | 5,758 | +0.00(+0.00%) |
Dec 21, 2023 | 27.39 | 27.40 | 27.08 | 27.15 | 12,047 | -0.19(-0.69%) |
Dec 20, 2023 | 27.55 | 27.55 | 27.34 | 27.34 | 8,917 | -0.19(-0.69%) |
Dec 19, 2023 | 27.63 | 27.99 | 27.48 | 27.53 | 12,375 | -0.40(-1.43%) |
Dec 18, 2023 | 27.77 | 27.93 | 27.60 | 27.93 | 15,350 | +0.21(+0.76%) |
Dec 15, 2023 | 27.49 | 27.90 | 27.49 | 27.72 | 5,803 | -0.12(-0.43%) |
Dec 14, 2023 | 27.71 | 27.85 | 27.66 | 27.84 | 11,814 | +0.13(+0.47%) |
Dec 13, 2023 | 27.72 | 27.72 | 27.53 | 27.71 | 34,093 | -0.21(-0.75%) |
Dec 12, 2023 | 27.99 | 28.06 | 27.79 | 27.92 | 40,572 | -0.24(-0.85%) |
Dec 11, 2023 | 27.73 | 28.16 | 27.73 | 28.16 | 21,354 | +0.53(+1.92%) |
Dec 08, 2023 | 27.82 | 27.98 | 27.43 | 27.63 | 46,531 | -0.09(-0.32%) |
Dec 07, 2023 | 27.46 | 27.75 | 27.44 | 27.72 | 4,397 | +0.28(+1.02%) |
Dec 06, 2023 | 27.56 | 27.56 | 27.36 | 27.44 | 19,168 | -0.19(-0.69%) |
Dec 05, 2023 | 27.71 | 27.73 | 27.36 | 27.63 | 22,899 | -0.02(-0.07%) |
Dec 04, 2023 | 27.84 | 27.99 | 27.54 | 27.65 | 35,307 | -0.33(-1.18%) |