Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.92 | 25.97 | 25.81 | 25.92 | 14,959 | +0.25(+0.97%) |
Feb 28, 2024 | 25.72 | 25.76 | 25.60 | 25.67 | 23,267 | -0.25(-0.96%) |
Feb 27, 2024 | 25.89 | 25.97 | 25.84 | 25.92 | 17,173 | +0.23(+0.89%) |
Feb 26, 2024 | 25.75 | 25.80 | 25.69 | 25.69 | 33,633 | +0.18(+0.70%) |
Feb 23, 2024 | 25.50 | 25.69 | 25.49 | 25.51 | 33,393 | +0.02(+0.08%) |
Feb 22, 2024 | 25.47 | 25.50 | 25.37 | 25.49 | 28,675 | +0.67(+2.70%) |
Feb 21, 2024 | 24.91 | 24.91 | 24.70 | 24.83 | 15,841 | -0.19(-0.76%) |
Feb 20, 2024 | 25.11 | 25.11 | 24.88 | 25.02 | 11,722 | +0.02(+0.06%) |
Feb 16, 2024 | 25.11 | 25.18 | 25.00 | 25.00 | 15,891 | -0.07(-0.26%) |
Feb 15, 2024 | 25.03 | 25.09 | 24.92 | 25.07 | 17,950 | +0.20(+0.80%) |
Feb 14, 2024 | 24.72 | 24.95 | 24.71 | 24.87 | 26,345 | +0.27(+1.10%) |
Feb 13, 2024 | 24.67 | 24.81 | 24.52 | 24.60 | 18,608 | -0.61(-2.42%) |
Feb 12, 2024 | 25.15 | 25.38 | 25.15 | 25.20 | 33,559 | +0.01(+0.04%) |
Feb 09, 2024 | 24.89 | 25.20 | 24.89 | 25.20 | 12,197 | +0.43(+1.73%) |
Feb 08, 2024 | 24.60 | 24.78 | 24.60 | 24.77 | 22,413 | +0.27(+1.10%) |
Feb 07, 2024 | 24.33 | 24.54 | 24.33 | 24.50 | 17,274 | +0.28(+1.16%) |
Feb 06, 2024 | 24.28 | 24.28 | 24.09 | 24.22 | 14,337 | -0.01(-0.04%) |
Feb 05, 2024 | 24.35 | 24.35 | 24.12 | 24.23 | 56,972 | -0.15(-0.61%) |
Feb 02, 2024 | 24.18 | 24.44 | 24.17 | 24.38 | 33,330 | +0.04(+0.16%) |
Feb 01, 2024 | 24.20 | 24.38 | 24.15 | 24.34 | 7,572 | +0.23(+0.95%) |
Jan 31, 2024 | 24.37 | 24.44 | 24.11 | 24.11 | 8,430 | -0.53(-2.15%) |
Jan 30, 2024 | 24.72 | 24.78 | 24.61 | 24.64 | 21,988 | -0.20(-0.80%) |
Jan 29, 2024 | 24.62 | 24.84 | 24.62 | 24.84 | 16,926 | +0.16(+0.65%) |
Jan 26, 2024 | 24.70 | 24.80 | 24.65 | 24.68 | 13,508 | +0.03(+0.12%) |
Jan 25, 2024 | 24.72 | 24.83 | 24.58 | 24.65 | 28,875 | +0.01(+0.04%) |
Jan 24, 2024 | 24.90 | 24.92 | 24.64 | 24.64 | 15,372 | -0.11(-0.46%) |
Jan 23, 2024 | 24.74 | 24.76 | 24.63 | 24.75 | 8,822 | +0.09(+0.38%) |
Jan 22, 2024 | 24.58 | 24.72 | 24.58 | 24.66 | 13,108 | +0.12(+0.49%) |
Jan 19, 2024 | 24.36 | 24.56 | 24.24 | 24.54 | 25,773 | +0.19(+0.78%) |
Jan 18, 2024 | 24.24 | 24.35 | 24.16 | 24.35 | 17,995 | +0.31(+1.29%) |
Jan 17, 2024 | 24.03 | 24.05 | 23.90 | 24.04 | 13,539 | -0.38(-1.55%) |
Jan 16, 2024 | 24.52 | 24.53 | 24.39 | 24.42 | 10,978 | -0.25(-1.01%) |
Jan 12, 2024 | 24.70 | 24.81 | 24.64 | 24.66 | 6,431 | +0.07(+0.30%) |
Jan 11, 2024 | 24.52 | 24.59 | 24.32 | 24.59 | 24,091 | +0.18(+0.74%) |
Jan 10, 2024 | 24.30 | 24.41 | 24.29 | 24.41 | 10,393 | +0.32(+1.34%) |
Jan 09, 2024 | 24.05 | 24.25 | 24.00 | 24.09 | 18,665 | -0.14(-0.58%) |
Jan 08, 2024 | 23.78 | 24.23 | 23.78 | 24.23 | 25,730 | +0.49(+2.06%) |
Jan 05, 2024 | 23.76 | 23.93 | 23.74 | 23.74 | 7,468 | -0.04(-0.17%) |
Jan 04, 2024 | 23.85 | 23.95 | 23.73 | 23.78 | 11,608 | -0.21(-0.87%) |
Jan 03, 2024 | 24.24 | 24.24 | 23.99 | 23.99 | 19,520 | -0.48(-1.96%) |
Jan 02, 2024 | 24.83 | 24.83 | 24.45 | 24.47 | 13,033 | -0.67(-2.66%) |
Dec 29, 2023 | 25.20 | 25.20 | 25.01 | 25.14 | 13,075 | -0.01(-0.04%) |
Dec 28, 2023 | 25.21 | 25.21 | 25.11 | 25.15 | 18,239 | +0.15(+0.60%) |
Dec 27, 2023 | 24.97 | 25.12 | 24.97 | 25.00 | 25,758 | +0.15(+0.60%) |
Dec 26, 2023 | 24.73 | 24.93 | 24.73 | 24.85 | 15,734 | +0.11(+0.44%) |
Dec 22, 2023 | 24.70 | 24.76 | 24.63 | 24.74 | 13,773 | +0.15(+0.61%) |
Dec 21, 2023 | 24.55 | 24.61 | 24.44 | 24.59 | 16,903 | +0.44(+1.82%) |
Dec 20, 2023 | 24.53 | 24.63 | 24.15 | 24.15 | 14,951 | -0.42(-1.71%) |
Dec 19, 2023 | 24.50 | 24.62 | 24.50 | 24.57 | 9,651 | +0.20(+0.82%) |
Dec 18, 2023 | 24.34 | 24.39 | 24.27 | 24.37 | 11,179 | -0.03(-0.12%) |
Dec 15, 2023 | 24.43 | 24.58 | 24.40 | 24.40 | 11,992 | +0.08(+0.34%) |
Dec 14, 2023 | 24.18 | 24.37 | 24.18 | 24.31 | 18,513 | +0.29(+1.20%) |
Dec 13, 2023 | 23.69 | 24.02 | 23.60 | 24.02 | 23,432 | +0.39(+1.65%) |
Dec 12, 2023 | 23.56 | 23.65 | 23.50 | 23.63 | 13,074 | +0.01(+0.04%) |
Dec 11, 2023 | 23.44 | 23.69 | 23.44 | 23.62 | 20,884 | +0.17(+0.72%) |
Dec 08, 2023 | 23.27 | 23.55 | 23.27 | 23.45 | 17,144 | +0.03(+0.13%) |
Dec 07, 2023 | 23.35 | 23.47 | 23.34 | 23.42 | 14,760 | +0.07(+0.30%) |
Dec 06, 2023 | 23.52 | 23.63 | 23.32 | 23.35 | 19,381 | -0.10(-0.43%) |
Dec 05, 2023 | 23.42 | 23.51 | 23.33 | 23.45 | 11,599 | -0.13(-0.55%) |
Dec 04, 2023 | 23.60 | 23.68 | 23.50 | 23.58 | 19,428 | -0.33(-1.38%) |