Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.38 | 24.42 | 24.19 | 24.27 | 49,976 | -0.25(-1.02%) |
Feb 28, 2024 | 24.38 | 24.65 | 24.36 | 24.52 | 60,208 | +0.02(+0.08%) |
Feb 27, 2024 | 24.39 | 24.62 | 24.38 | 24.50 | 57,149 | +0.36(+1.49%) |
Feb 26, 2024 | 24.24 | 24.32 | 24.07 | 24.14 | 220,210 | -0.59(-2.39%) |
Feb 23, 2024 | 24.67 | 24.81 | 24.64 | 24.73 | 127,974 | +0.00(+0.00%) |
Feb 22, 2024 | 24.51 | 24.73 | 24.51 | 24.73 | 75,876 | +0.23(+0.94%) |
Feb 21, 2024 | 24.41 | 24.56 | 24.36 | 24.50 | 57,538 | -0.03(-0.12%) |
Feb 20, 2024 | 24.40 | 24.53 | 24.37 | 24.53 | 56,213 | -0.26(-1.05%) |
Feb 16, 2024 | 24.68 | 24.90 | 24.64 | 24.79 | 61,933 | +0.10(+0.41%) |
Feb 15, 2024 | 24.62 | 24.72 | 24.56 | 24.69 | 90,645 | +0.52(+2.15%) |
Feb 14, 2024 | 24.00 | 24.22 | 24.00 | 24.17 | 79,381 | +0.33(+1.38%) |
Feb 13, 2024 | 24.04 | 24.05 | 23.73 | 23.84 | 102,922 | -0.89(-3.60%) |
Feb 12, 2024 | 24.71 | 24.88 | 24.62 | 24.73 | 63,073 | +0.01(+0.04%) |
Feb 09, 2024 | 24.71 | 24.77 | 24.60 | 24.72 | 63,831 | -0.15(-0.60%) |
Feb 08, 2024 | 24.90 | 25.00 | 24.68 | 24.87 | 351,199 | -0.27(-1.07%) |
Feb 07, 2024 | 25.30 | 25.30 | 24.95 | 25.14 | 85,545 | -0.45(-1.76%) |
Feb 06, 2024 | 25.41 | 25.60 | 25.41 | 25.59 | 48,843 | +0.22(+0.87%) |
Feb 05, 2024 | 25.25 | 25.38 | 25.11 | 25.37 | 72,674 | -0.01(-0.04%) |
Feb 02, 2024 | 25.47 | 25.54 | 25.33 | 25.38 | 46,071 | -0.44(-1.70%) |
Feb 01, 2024 | 25.58 | 25.90 | 25.58 | 25.82 | 36,124 | +0.20(+0.78%) |
Jan 31, 2024 | 25.87 | 25.91 | 25.55 | 25.62 | 51,486 | -0.06(-0.23%) |
Jan 30, 2024 | 25.65 | 25.74 | 25.63 | 25.68 | 42,469 | -0.14(-0.54%) |
Jan 29, 2024 | 25.62 | 25.84 | 25.56 | 25.82 | 65,317 | -0.05(-0.19%) |
Jan 26, 2024 | 26.08 | 26.14 | 25.86 | 25.87 | 68,941 | +0.36(+1.41%) |
Jan 25, 2024 | 25.50 | 25.53 | 25.19 | 25.51 | 33,567 | -0.13(-0.51%) |
Jan 24, 2024 | 25.70 | 25.80 | 25.61 | 25.64 | 38,584 | +0.48(+1.91%) |
Jan 23, 2024 | 25.12 | 25.19 | 24.99 | 25.16 | 45,740 | +0.14(+0.58%) |
Jan 22, 2024 | 24.93 | 25.09 | 24.93 | 25.02 | 54,313 | -0.18(-0.73%) |
Jan 19, 2024 | 25.15 | 25.20 | 24.97 | 25.20 | 77,701 | +0.05(+0.20%) |
Jan 18, 2024 | 24.96 | 25.15 | 24.92 | 25.15 | 56,594 | +0.09(+0.36%) |
Jan 17, 2024 | 24.89 | 25.06 | 24.85 | 25.06 | 48,797 | -0.16(-0.63%) |
Jan 16, 2024 | 25.12 | 25.33 | 25.10 | 25.22 | 67,736 | -0.59(-2.29%) |
Jan 12, 2024 | 25.95 | 26.00 | 25.71 | 25.81 | 97,224 | +0.01(+0.04%) |
Jan 11, 2024 | 25.81 | 25.90 | 25.56 | 25.80 | 76,164 | +0.13(+0.51%) |
Jan 10, 2024 | 25.47 | 25.73 | 25.45 | 25.67 | 1,386,262 | +0.09(+0.36%) |
Jan 09, 2024 | 25.63 | 25.67 | 25.55 | 25.58 | 149,649 | -0.34(-1.32%) |
Jan 08, 2024 | 25.58 | 25.92 | 25.58 | 25.92 | 425,390 | +0.13(+0.50%) |
Jan 05, 2024 | 25.59 | 26.06 | 25.59 | 25.79 | 152,228 | -0.18(-0.69%) |
Jan 04, 2024 | 25.91 | 26.16 | 25.82 | 25.97 | 40,184 | -0.31(-1.18%) |
Jan 03, 2024 | 26.20 | 26.40 | 26.11 | 26.28 | 35,495 | -0.69(-2.56%) |
Jan 02, 2024 | 26.89 | 27.07 | 26.83 | 26.97 | 57,163 | -0.77(-2.78%) |
Dec 29, 2023 | 27.71 | 27.74 | 27.61 | 27.74 | 42,816 | +0.11(+0.40%) |
Dec 28, 2023 | 27.70 | 27.75 | 27.62 | 27.63 | 110,746 | -0.14(-0.50%) |
Dec 27, 2023 | 27.61 | 27.78 | 27.55 | 27.77 | 60,602 | +0.08(+0.29%) |
Dec 26, 2023 | 27.30 | 27.99 | 27.30 | 27.69 | 40,472 | +0.33(+1.21%) |
Dec 22, 2023 | 27.40 | 27.51 | 27.29 | 27.36 | 53,287 | -0.09(-0.33%) |
Dec 21, 2023 | 27.36 | 27.45 | 27.22 | 27.45 | 41,554 | +0.48(+1.78%) |
Dec 20, 2023 | 27.23 | 27.37 | 26.97 | 26.97 | 58,041 | -0.48(-1.75%) |
Dec 19, 2023 | 27.33 | 27.45 | 27.30 | 27.45 | 45,489 | +0.68(+2.54%) |
Dec 18, 2023 | 26.82 | 26.86 | 26.63 | 26.77 | 50,007 | -0.23(-0.83%) |
Dec 15, 2023 | 27.13 | 27.17 | 26.96 | 27.00 | 72,773 | -0.25(-0.94%) |
Dec 14, 2023 | 27.25 | 27.41 | 27.16 | 27.25 | 59,650 | +0.72(+2.71%) |
Dec 13, 2023 | 26.08 | 26.53 | 25.92 | 26.53 | 63,878 | +0.41(+1.57%) |
Dec 12, 2023 | 26.02 | 26.12 | 25.95 | 26.12 | 57,133 | -0.02(-0.10%) |
Dec 11, 2023 | 25.95 | 26.18 | 25.92 | 26.14 | 83,296 | +0.07(+0.29%) |
Dec 08, 2023 | 25.84 | 26.10 | 25.84 | 26.07 | 65,417 | +0.00(+0.00%) |
Dec 07, 2023 | 25.83 | 26.13 | 25.83 | 26.07 | 70,838 | +0.35(+1.36%) |
Dec 06, 2023 | 25.80 | 26.00 | 25.64 | 25.72 | 85,915 | +0.01(+0.04%) |
Dec 05, 2023 | 25.61 | 25.82 | 25.61 | 25.71 | 53,992 | -0.13(-0.50%) |
Dec 04, 2023 | 25.77 | 26.47 | 25.46 | 25.84 | 91,296 | -0.11(-0.42%) |