Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.03 | 25.06 | 25.03 | 25.04 | 88,635 | -0.02(-0.09%) |
Feb 28, 2024 | 25.05 | 25.06 | 24.96 | 25.06 | 66,099 | +0.09(+0.36%) |
Feb 27, 2024 | 25.03 | 25.03 | 24.97 | 24.97 | 168,930 | -0.07(-0.28%) |
Feb 26, 2024 | 25.05 | 25.05 | 25.01 | 25.04 | 125,143 | +0.01(+0.04%) |
Feb 23, 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 66,819 | -0.01(-0.04%) |
Feb 22, 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 224,016 | -0.04(-0.16%) |
Feb 21, 2024 | 25.12 | 25.12 | 25.03 | 25.08 | 107,180 | -0.01(-0.04%) |
Feb 20, 2024 | 25.10 | 25.10 | 25.03 | 25.09 | 131,164 | +0.04(+0.16%) |
Feb 16, 2024 | 25.02 | 25.05 | 25.00 | 25.05 | 74,732 | -0.02(-0.08%) |
Feb 15, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 230,560 | +0.04(+0.16%) |
Feb 14, 2024 | 25.04 | 25.06 | 25.01 | 25.03 | 138,769 | +0.03(+0.12%) |
Feb 13, 2024 | 25.06 | 25.08 | 24.99 | 25.00 | 265,420 | -0.12(-0.47%) |
Feb 12, 2024 | 25.12 | 25.12 | 25.09 | 25.12 | 98,678 | +0.00(+0.00%) |
Feb 09, 2024 | 25.14 | 25.14 | 25.07 | 25.12 | 50,837 | +0.01(+0.04%) |
Feb 08, 2024 | 25.14 | 25.14 | 25.09 | 25.11 | 134,739 | +0.00(+0.00%) |
Feb 07, 2024 | 25.13 | 25.13 | 25.10 | 25.11 | 78,354 | +0.00(+0.00%) |
Feb 06, 2024 | 25.10 | 25.13 | 25.07 | 25.11 | 78,477 | +0.04(+0.16%) |
Feb 05, 2024 | 25.05 | 25.10 | 25.05 | 25.07 | 241,651 | -0.06(-0.24%) |
Feb 02, 2024 | 25.16 | 25.16 | 25.08 | 25.13 | 101,896 | -0.07(-0.27%) |
Feb 01, 2024 | 25.23 | 25.23 | 25.15 | 25.19 | 107,452 | +0.01(+0.04%) |
Jan 31, 2024 | 25.20 | 25.20 | 25.14 | 25.18 | 88,981 | +0.06(+0.24%) |
Jan 30, 2024 | 25.13 | 25.13 | 25.09 | 25.12 | 92,132 | +0.00(+0.00%) |
Jan 29, 2024 | 25.12 | 25.13 | 25.10 | 25.12 | 132,465 | +0.04(+0.16%) |
Jan 26, 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 94,819 | -0.02(-0.08%) |
Jan 25, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 207,712 | +0.02(+0.08%) |
Jan 24, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 87,251 | +0.02(+0.08%) |
Jan 23, 2024 | 25.06 | 25.08 | 25.04 | 25.07 | 471,641 | +0.02(+0.08%) |
Jan 22, 2024 | 25.12 | 25.12 | 25.05 | 25.05 | 56,959 | +0.00(+0.00%) |
Jan 19, 2024 | 25.02 | 25.07 | 25.02 | 25.05 | 55,939 | +0.00(+0.00%) |
Jan 18, 2024 | 25.13 | 25.13 | 25.05 | 25.05 | 183,851 | -0.01(-0.04%) |
Jan 17, 2024 | 25.02 | 25.08 | 25.02 | 25.06 | 66,532 | -0.06(-0.25%) |
Jan 16, 2024 | 25.12 | 25.13 | 25.10 | 25.12 | 71,290 | -0.02(-0.10%) |
Jan 12, 2024 | 25.16 | 25.16 | 25.11 | 25.14 | 93,040 | +0.11(+0.43%) |
Jan 11, 2024 | 25.10 | 25.10 | 25.01 | 25.04 | 105,588 | +0.02(+0.10%) |
Jan 10, 2024 | 24.99 | 25.03 | 24.99 | 25.01 | 121,158 | +0.04(+0.18%) |
Jan 09, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 43,980 | +0.00(+0.00%) |
Jan 08, 2024 | 25.00 | 25.02 | 24.96 | 24.97 | 57,525 | +0.00(+0.00%) |
Jan 05, 2024 | 25.03 | 25.03 | 24.92 | 24.97 | 56,575 | -0.00(-0.02%) |
Jan 04, 2024 | 25.04 | 25.04 | 24.95 | 24.97 | 119,402 | +0.00(+0.02%) |
Jan 03, 2024 | 24.92 | 24.98 | 24.92 | 24.97 | 59,435 | -0.05(-0.20%) |
Jan 02, 2024 | 25.03 | 25.03 | 24.97 | 25.02 | 133,747 | +0.02(+0.08%) |
Dec 29, 2023 | 25.07 | 25.07 | 24.97 | 25.00 | 65,988 | -0.02(-0.08%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.99 | 25.02 | 268,828 | -0.00(-0.00%) |
Dec 27, 2023 | 24.97 | 25.02 | 24.97 | 25.02 | 79,154 | +0.06(+0.23%) |
Dec 26, 2023 | 25.00 | 25.00 | 24.94 | 24.96 | 115,349 | -0.03(-0.12%) |
Dec 22, 2023 | 25.04 | 25.04 | 24.96 | 24.99 | 199,219 | +0.02(+0.08%) |
Dec 21, 2023 | 24.98 | 25.00 | 24.89 | 24.97 | 309,302 | +0.06(+0.24%) |
Dec 20, 2023 | 25.02 | 25.02 | 24.89 | 24.91 | 169,741 | +0.00(+0.00%) |
Dec 19, 2023 | 24.96 | 24.96 | 24.86 | 24.91 | 186,164 | +0.04(+0.16%) |
Dec 18, 2023 | 24.93 | 24.93 | 24.86 | 24.87 | 123,833 | -0.01(-0.04%) |
Dec 15, 2023 | 25.01 | 25.01 | 24.84 | 24.88 | 253,115 | -0.04(-0.16%) |
Dec 14, 2023 | 24.97 | 24.97 | 24.90 | 24.92 | 93,495 | +0.08(+0.31%) |
Dec 13, 2023 | 24.80 | 24.86 | 24.49 | 24.84 | 251,710 | +0.09(+0.36%) |
Dec 12, 2023 | 24.72 | 24.75 | 24.71 | 24.75 | 78,588 | +0.04(+0.16%) |
Dec 11, 2023 | 24.74 | 24.74 | 24.69 | 24.71 | 91,430 | -0.03(-0.12%) |
Dec 08, 2023 | 24.76 | 24.78 | 24.71 | 24.74 | 80,166 | -0.05(-0.20%) |
Dec 07, 2023 | 24.76 | 24.80 | 24.75 | 24.79 | 101,737 | +0.05(+0.20%) |
Dec 06, 2023 | 24.79 | 24.79 | 24.74 | 24.74 | 39,114 | -0.04(-0.16%) |
Dec 05, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 80,265 | +0.06(+0.24%) |
Dec 04, 2023 | 24.76 | 24.78 | 24.72 | 24.72 | 123,423 | -0.05(-0.22%) |