Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.16 | 25.31 | 25.16 | 25.27 | 1,013 | -0.16(-0.63%) |
Feb 28, 2024 | 25.44 | 25.44 | 25.30 | 25.43 | 1,127 | +0.14(+0.54%) |
Feb 27, 2024 | 25.46 | 25.46 | 25.24 | 25.29 | 6,947 | +0.07(+0.28%) |
Feb 23, 2024 | 25.22 | 1 | -0.17(-0.66%) | |||
Feb 22, 2024 | 25.25 | 25.48 | 25.25 | 25.39 | 1,763 | +0.18(+0.71%) |
Feb 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 586 | -0.19(-0.75%) |
Feb 20, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 313 | +0.00(+0.00%) |
Feb 16, 2024 | 25.21 | 25.40 | 25.21 | 25.40 | 1,220 | +0.19(+0.75%) |
Feb 15, 2024 | 25.16 | 25.32 | 25.16 | 25.21 | 2,028 | -0.10(-0.40%) |
Feb 14, 2024 | 25.36 | 25.37 | 25.17 | 25.31 | 6,019 | -0.14(-0.55%) |
Feb 13, 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 2,356 | +0.15(+0.59%) |
Feb 12, 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 6,380 | +0.25(+1.00%) |
Feb 09, 2024 | 25.34 | 25.45 | 25.05 | 25.05 | 8,347 | -0.18(-0.71%) |
Feb 08, 2024 | 25.40 | 25.40 | 25.19 | 25.23 | 5,755 | -0.07(-0.30%) |
Feb 07, 2024 | 25.22 | 25.30 | 25.22 | 25.30 | 561 | +0.09(+0.38%) |
Feb 06, 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 445 | -0.09(-0.36%) |
Feb 05, 2024 | 25.27 | 25.30 | 25.25 | 25.30 | 1,176 | +0.08(+0.32%) |
Feb 02, 2024 | 25.30 | 25.30 | 25.21 | 25.22 | 2,425 | -0.08(-0.32%) |
Jan 31, 2024 | 25.30 | 108 | -0.08(-0.32%) | |||
Jan 30, 2024 | 25.26 | 25.38 | 25.15 | 25.38 | 1,716 | +0.01(+0.04%) |
Jan 29, 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 1,525 | +0.14(+0.55%) |
Jan 26, 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 4,776 | +0.06(+0.24%) |
Jan 25, 2024 | 25.15 | 25.25 | 25.15 | 25.17 | 12,400 | +0.02(+0.08%) |
Jan 24, 2024 | 25.75 | 25.79 | 25.15 | 25.15 | 35,424 | -0.60(-2.33%) |
Jan 23, 2024 | 25.25 | 25.75 | 25.18 | 25.75 | 43,788 | +0.55(+2.18%) |
Jan 22, 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 7,924 | +0.04(+0.16%) |
Jan 19, 2024 | 25.16 | 25.20 | 25.16 | 25.16 | 8,373 | -0.12(-0.47%) |
Jan 18, 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 3,329 | -0.36(-1.40%) |
Jan 17, 2024 | 25.68 | 25.68 | 25.64 | 25.64 | 1,273 | -0.01(-0.05%) |
Jan 12, 2024 | 25.65 | 457 | +0.10(+0.40%) | |||
Jan 11, 2024 | 25.45 | 25.55 | 25.36 | 25.55 | 12,921 | +0.10(+0.39%) |
Jan 10, 2024 | 25.35 | 25.50 | 25.35 | 25.45 | 9,056 | +0.15(+0.59%) |
Jan 09, 2024 | 25.35 | 25.35 | 25.16 | 25.30 | 2,687 | +0.10(+0.40%) |
Jan 08, 2024 | 25.26 | 25.35 | 25.15 | 25.20 | 5,623 | +0.05(+0.20%) |
Jan 05, 2024 | 25.21 | 25.30 | 25.15 | 25.15 | 1,271 | -0.05(-0.20%) |
Jan 04, 2024 | 25.15 | 25.30 | 25.15 | 25.20 | 5,293 | +0.16(+0.64%) |
Jan 02, 2024 | 25.04 | 0 | -0.08(-0.32%) | |||
Dec 29, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 182 | +0.02(+0.08%) |
Dec 28, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 614 | +0.00(+0.00%) |
Dec 27, 2023 | 25.05 | 25.12 | 25.04 | 25.10 | 3,699 | +0.03(+0.12%) |
Dec 26, 2023 | 25.04 | 25.07 | 25.04 | 25.07 | 1,093 | +0.02(+0.08%) |
Dec 22, 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 801 | +0.01(+0.04%) |
Dec 21, 2023 | 25.05 | 25.05 | 25.04 | 25.04 | 9,653 | +0.04(+0.16%) |
Dec 20, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 4,599 | +0.06(+0.24%) |
Dec 19, 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 2,327 | -0.00(-0.02%) |
Dec 18, 2023 | 25.00 | 25.00 | 24.92 | 24.95 | 3,136 | -0.05(-0.22%) |
Dec 15, 2023 | 24.76 | 25.00 | 24.76 | 25.00 | 8,839 | +0.10(+0.40%) |
Dec 14, 2023 | 24.94 | 24.95 | 24.82 | 24.90 | 4,691 | +0.01(+0.04%) |
Dec 13, 2023 | 24.89 | 24.93 | 24.75 | 24.89 | 5,113 | +0.00(+0.01%) |
Dec 12, 2023 | 24.84 | 24.95 | 24.84 | 24.89 | 1,576 | +0.01(+0.05%) |
Dec 11, 2023 | 24.82 | 24.88 | 24.82 | 24.88 | 442 | +0.07(+0.30%) |
Dec 08, 2023 | 24.98 | 24.98 | 24.80 | 24.80 | 1,602 | -0.17(-0.67%) |
Dec 07, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 200 | +0.09(+0.35%) |
Dec 06, 2023 | 24.76 | 24.95 | 24.76 | 24.88 | 2,509 | +0.02(+0.09%) |
Dec 05, 2023 | 24.82 | 24.96 | 24.82 | 24.86 | 2,874 | -0.03(-0.12%) |
Dec 04, 2023 | 24.74 | 24.89 | 24.74 | 24.89 | 6,135 | +0.15(+0.61%) |