Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.91 | 24.99 | 24.86 | 24.91 | 71,997 | +0.04(+0.16%) |
Feb 28, 2024 | 24.95 | 24.95 | 24.83 | 24.87 | 47,720 | +0.01(+0.04%) |
Feb 27, 2024 | 24.87 | 24.95 | 24.82 | 24.86 | 163,361 | -0.04(-0.16%) |
Feb 26, 2024 | 24.97 | 24.97 | 24.85 | 24.90 | 82,978 | -0.07(-0.28%) |
Feb 23, 2024 | 24.93 | 24.99 | 24.88 | 24.97 | 61,103 | +0.08(+0.32%) |
Feb 22, 2024 | 24.96 | 24.96 | 24.85 | 24.89 | 55,571 | +0.02(+0.08%) |
Feb 21, 2024 | 25.02 | 25.02 | 24.83 | 24.87 | 102,161 | -0.08(-0.32%) |
Feb 20, 2024 | 25.03 | 25.03 | 24.89 | 24.95 | 46,416 | +0.08(+0.32%) |
Feb 16, 2024 | 24.82 | 24.90 | 24.82 | 24.87 | 54,679 | -0.11(-0.44%) |
Feb 15, 2024 | 25.03 | 25.03 | 24.92 | 24.98 | 36,641 | +0.06(+0.24%) |
Feb 14, 2024 | 24.90 | 24.93 | 24.81 | 24.92 | 46,706 | +0.13(+0.52%) |
Feb 13, 2024 | 24.87 | 24.87 | 24.71 | 24.79 | 71,015 | -0.24(-0.95%) |
Feb 12, 2024 | 25.06 | 25.06 | 24.96 | 25.03 | 62,857 | +0.02(+0.08%) |
Feb 09, 2024 | 25.09 | 25.09 | 24.98 | 25.01 | 61,503 | +0.01(+0.04%) |
Feb 08, 2024 | 25.11 | 25.11 | 25.00 | 25.00 | 75,292 | -0.14(-0.55%) |
Feb 07, 2024 | 25.20 | 25.22 | 25.11 | 25.14 | 86,244 | -0.04(-0.16%) |
Feb 06, 2024 | 25.28 | 25.28 | 25.01 | 25.18 | 72,967 | +0.12(+0.47%) |
Feb 05, 2024 | 25.18 | 25.18 | 25.02 | 25.06 | 377,935 | -0.22(-0.86%) |
Feb 02, 2024 | 25.19 | 25.30 | 25.19 | 25.28 | 109,604 | -0.25(-0.97%) |
Feb 01, 2024 | 25.43 | 25.56 | 25.40 | 25.52 | 465,003 | +0.17(+0.67%) |
Jan 31, 2024 | 25.36 | 25.42 | 25.28 | 25.35 | 57,038 | +0.11(+0.43%) |
Jan 30, 2024 | 25.24 | 25.25 | 25.11 | 25.25 | 175,982 | +0.07(+0.27%) |
Jan 29, 2024 | 25.27 | 25.35 | 25.11 | 25.18 | 82,724 | +0.11(+0.43%) |
Jan 26, 2024 | 25.21 | 25.21 | 25.03 | 25.07 | 131,936 | -0.06(-0.23%) |
Jan 25, 2024 | 25.14 | 25.18 | 25.02 | 25.13 | 90,461 | +0.13(+0.51%) |
Jan 24, 2024 | 25.09 | 25.17 | 24.98 | 25.00 | 118,740 | -0.05(-0.20%) |
Jan 23, 2024 | 25.07 | 25.07 | 25.01 | 25.05 | 48,201 | -0.07(-0.27%) |
Jan 22, 2024 | 25.17 | 25.17 | 25.07 | 25.12 | 34,261 | +0.06(+0.24%) |
Jan 19, 2024 | 25.04 | 25.06 | 24.91 | 25.06 | 80,445 | +0.02(+0.08%) |
Jan 18, 2024 | 25.15 | 25.17 | 25.00 | 25.04 | 141,408 | -0.03(-0.12%) |
Jan 17, 2024 | 25.17 | 25.17 | 24.98 | 25.07 | 99,998 | -0.08(-0.31%) |
Jan 16, 2024 | 25.38 | 25.38 | 25.11 | 25.15 | 151,381 | -0.22(-0.85%) |
Jan 12, 2024 | 25.28 | 25.53 | 25.27 | 25.36 | 150,396 | +0.05(+0.19%) |
Jan 11, 2024 | 25.13 | 25.33 | 25.13 | 25.31 | 65,341 | +0.16(+0.63%) |
Jan 10, 2024 | 25.27 | 25.29 | 25.13 | 25.16 | 101,224 | -0.04(-0.16%) |
Jan 09, 2024 | 25.20 | 25.22 | 25.13 | 25.20 | 74,849 | +0.04(+0.16%) |
Jan 08, 2024 | 25.05 | 25.22 | 25.05 | 25.16 | 96,267 | +0.11(+0.43%) |
Jan 05, 2024 | 25.22 | 25.25 | 25.05 | 25.05 | 57,477 | -0.10(-0.39%) |
Jan 04, 2024 | 25.27 | 25.27 | 25.10 | 25.15 | 113,546 | -0.13(-0.51%) |
Jan 03, 2024 | 25.19 | 25.29 | 25.09 | 25.27 | 149,074 | -0.06(-0.23%) |
Jan 02, 2024 | 25.43 | 25.43 | 25.29 | 25.33 | 232,194 | -0.10(-0.39%) |
Dec 29, 2023 | 25.58 | 25.58 | 25.43 | 25.43 | 25,770 | -0.09(-0.35%) |
Dec 28, 2023 | 25.61 | 25.64 | 25.47 | 25.52 | 260,336 | -0.11(-0.42%) |
Dec 27, 2023 | 25.64 | 25.68 | 25.46 | 25.63 | 213,947 | +0.21(+0.81%) |
Dec 26, 2023 | 25.48 | 25.48 | 25.31 | 25.42 | 738,353 | +0.04(+0.16%) |
Dec 22, 2023 | 25.65 | 25.65 | 25.30 | 25.38 | 136,684 | +0.00(+0.00%) |
Dec 21, 2023 | 25.49 | 25.49 | 25.29 | 25.38 | 113,758 | +0.03(+0.12%) |
Dec 20, 2023 | 25.42 | 25.62 | 25.25 | 25.35 | 73,991 | +0.10(+0.39%) |
Dec 19, 2023 | 25.25 | 25.31 | 25.25 | 25.25 | 44,349 | +0.01(+0.04%) |
Dec 18, 2023 | 25.17 | 25.41 | 25.17 | 25.25 | 41,328 | -0.03(-0.12%) |
Dec 15, 2023 | 25.22 | 25.36 | 25.21 | 25.27 | 355,867 | -0.02(-0.08%) |
Dec 14, 2023 | 25.41 | 25.41 | 25.16 | 25.29 | 130,317 | +0.21(+0.85%) |
Dec 13, 2023 | 24.80 | 25.15 | 24.70 | 25.08 | 356,050 | +0.37(+1.51%) |
Dec 12, 2023 | 24.61 | 24.71 | 24.54 | 24.71 | 65,591 | +0.16(+0.64%) |
Dec 11, 2023 | 24.55 | 24.56 | 24.48 | 24.55 | 73,806 | -0.03(-0.12%) |
Dec 08, 2023 | 24.60 | 24.67 | 24.54 | 24.58 | 150,920 | -0.11(-0.44%) |
Dec 07, 2023 | 24.77 | 24.96 | 24.68 | 24.69 | 97,906 | +0.00(+0.00%) |
Dec 06, 2023 | 24.85 | 24.85 | 24.62 | 24.69 | 194,528 | +0.08(+0.32%) |
Dec 05, 2023 | 24.55 | 24.72 | 24.55 | 24.61 | 41,094 | +0.11(+0.44%) |
Dec 04, 2023 | 24.69 | 24.69 | 24.40 | 24.50 | 57,846 | -0.08(-0.32%) |