Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.00 | 25.07 | 25.00 | 25.03 | 450,809 | +0.05(+0.20%) |
Feb 28, 2024 | 24.93 | 24.99 | 24.93 | 24.98 | 193,067 | +0.09(+0.35%) |
Feb 27, 2024 | 24.94 | 24.96 | 24.90 | 24.90 | 216,917 | -0.04(-0.16%) |
Feb 26, 2024 | 24.95 | 24.96 | 24.90 | 24.94 | 216,357 | -0.01(-0.04%) |
Feb 23, 2024 | 24.78 | 24.98 | 24.78 | 24.95 | 342,551 | +0.08(+0.32%) |
Feb 22, 2024 | 24.90 | 24.95 | 24.84 | 24.87 | 295,304 | -0.04(-0.16%) |
Feb 21, 2024 | 24.95 | 24.96 | 24.88 | 24.91 | 250,290 | -0.05(-0.20%) |
Feb 20, 2024 | 24.94 | 24.98 | 24.94 | 24.95 | 286,369 | +0.15(+0.59%) |
Feb 16, 2024 | 24.88 | 24.94 | 24.81 | 24.81 | 235,596 | -0.15(-0.59%) |
Feb 15, 2024 | 24.96 | 25.00 | 24.95 | 24.95 | 278,189 | +0.03(+0.12%) |
Feb 14, 2024 | 24.88 | 24.95 | 24.88 | 24.93 | 272,569 | +0.12(+0.47%) |
Feb 13, 2024 | 24.87 | 24.90 | 24.81 | 24.81 | 190,890 | -0.17(-0.67%) |
Feb 12, 2024 | 24.97 | 24.98 | 24.94 | 24.97 | 158,544 | +0.01(+0.04%) |
Feb 09, 2024 | 24.96 | 25.01 | 24.95 | 24.96 | 307,747 | -0.05(-0.20%) |
Feb 08, 2024 | 24.99 | 25.02 | 24.97 | 25.01 | 468,671 | -0.02(-0.08%) |
Feb 07, 2024 | 25.04 | 25.10 | 25.03 | 25.03 | 498,612 | -0.04(-0.16%) |
Feb 06, 2024 | 25.01 | 25.11 | 25.01 | 25.07 | 237,620 | +0.08(+0.31%) |
Feb 05, 2024 | 25.04 | 25.06 | 24.98 | 24.99 | 258,114 | -0.11(-0.43%) |
Feb 02, 2024 | 25.18 | 25.20 | 25.09 | 25.10 | 223,916 | -0.28(-1.12%) |
Feb 01, 2024 | 25.41 | 25.50 | 25.37 | 25.39 | 549,161 | +0.07(+0.27%) |
Jan 31, 2024 | 25.25 | 25.34 | 25.22 | 25.32 | 536,027 | +0.14(+0.54%) |
Jan 30, 2024 | 25.17 | 25.22 | 25.13 | 25.18 | 338,764 | +0.03(+0.12%) |
Jan 29, 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 587,400 | +0.10(+0.39%) |
Jan 26, 2024 | 25.08 | 25.10 | 25.04 | 25.05 | 256,181 | +0.08(+0.31%) |
Jan 25, 2024 | 25.07 | 25.10 | 24.97 | 24.97 | 436,128 | -0.03(-0.12%) |
Jan 24, 2024 | 25.10 | 25.12 | 24.99 | 25.00 | 323,620 | -0.04(-0.16%) |
Jan 23, 2024 | 25.04 | 25.06 | 25.01 | 25.04 | 661,081 | -0.10(-0.39%) |
Jan 22, 2024 | 25.15 | 25.18 | 25.12 | 25.14 | 399,042 | +0.02(+0.08%) |
Jan 19, 2024 | 25.10 | 25.14 | 25.06 | 25.12 | 466,656 | +0.03(+0.12%) |
Jan 18, 2024 | 25.11 | 25.14 | 25.07 | 25.09 | 612,560 | -0.02(-0.08%) |
Jan 17, 2024 | 25.10 | 25.13 | 25.07 | 25.11 | 398,143 | -0.07(-0.27%) |
Jan 16, 2024 | 25.23 | 25.27 | 25.15 | 25.18 | 473,520 | -0.13(-0.50%) |
Jan 12, 2024 | 25.22 | 25.33 | 25.22 | 25.31 | 384,212 | +0.10(+0.39%) |
Jan 11, 2024 | 25.14 | 25.23 | 25.12 | 25.21 | 485,829 | +0.13(+0.51%) |
Jan 10, 2024 | 25.13 | 25.15 | 25.07 | 25.08 | 408,530 | -0.02(-0.08%) |
Jan 09, 2024 | 25.11 | 25.15 | 25.09 | 25.10 | 645,113 | -0.04(-0.16%) |
Jan 08, 2024 | 25.06 | 25.18 | 25.06 | 25.14 | 424,544 | +0.06(+0.23%) |
Jan 05, 2024 | 25.06 | 25.19 | 25.05 | 25.08 | 391,194 | -0.04(-0.16%) |
Jan 04, 2024 | 25.14 | 25.16 | 25.12 | 25.12 | 391,473 | -0.15(-0.58%) |
Jan 03, 2024 | 25.12 | 25.27 | 25.11 | 25.27 | 298,877 | +0.06(+0.23%) |
Jan 02, 2024 | 25.17 | 25.23 | 25.15 | 25.21 | 478,851 | +0.14(+0.55%) |
Dec 29, 2023 | 25.22 | 25.31 | 25.07 | 25.07 | 512,094 | -0.20(-0.78%) |
Dec 28, 2023 | 25.35 | 25.38 | 25.27 | 25.27 | 426,523 | -0.10(-0.39%) |
Dec 27, 2023 | 25.27 | 25.38 | 25.27 | 25.37 | 312,686 | +0.12(+0.47%) |
Dec 26, 2023 | 25.24 | 25.27 | 25.23 | 25.25 | 238,786 | +0.02(+0.08%) |
Dec 22, 2023 | 25.33 | 25.33 | 25.20 | 25.23 | 330,597 | -0.14(-0.54%) |
Dec 21, 2023 | 25.35 | 25.37 | 25.26 | 25.37 | 1,066,159 | +0.12(+0.47%) |
Dec 20, 2023 | 25.30 | 25.34 | 25.25 | 25.25 | 1,199,789 | +0.03(+0.12%) |
Dec 19, 2023 | 25.24 | 25.29 | 25.22 | 25.22 | 417,118 | +0.01(+0.04%) |
Dec 18, 2023 | 25.25 | 25.26 | 25.21 | 25.21 | 513,250 | -0.08(-0.31%) |
Dec 15, 2023 | 25.24 | 25.31 | 25.22 | 25.29 | 983,635 | -0.05(-0.19%) |
Dec 14, 2023 | 25.27 | 25.40 | 25.26 | 25.34 | 1,730,300 | +0.29(+1.17%) |
Dec 13, 2023 | 24.73 | 25.06 | 24.72 | 25.04 | 1,001,669 | +0.45(+1.83%) |
Dec 12, 2023 | 24.69 | 24.74 | 24.59 | 24.59 | 807,560 | -0.14(-0.56%) |
Dec 11, 2023 | 24.72 | 24.74 | 24.67 | 24.73 | 524,419 | -0.05(-0.20%) |
Dec 08, 2023 | 24.73 | 24.79 | 24.69 | 24.78 | 358,808 | -0.04(-0.16%) |
Dec 07, 2023 | 24.82 | 24.89 | 24.80 | 24.82 | 412,553 | -0.03(-0.12%) |
Dec 06, 2023 | 24.80 | 24.86 | 24.78 | 24.85 | 475,332 | +0.04(+0.16%) |
Dec 05, 2023 | 24.75 | 24.85 | 24.75 | 24.81 | 368,206 | +0.15(+0.60%) |
Dec 04, 2023 | 24.70 | 24.72 | 24.63 | 24.66 | 403,555 | -0.10(-0.40%) |