Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.77 | 25.80 | 25.60 | 25.62 | 209,581 | -0.08(-0.31%) |
Feb 28, 2024 | 25.71 | 25.83 | 25.68 | 25.70 | 130,199 | -0.07(-0.27%) |
Feb 27, 2024 | 25.73 | 25.87 | 25.70 | 25.77 | 240,798 | +0.07(+0.27%) |
Feb 26, 2024 | 25.70 | 25.80 | 25.64 | 25.70 | 465,678 | +0.00(+0.00%) |
Feb 23, 2024 | 25.70 | 25.80 | 25.63 | 25.70 | 267,604 | +0.06(+0.23%) |
Feb 22, 2024 | 25.82 | 25.82 | 25.64 | 25.64 | 304,102 | -0.11(-0.43%) |
Feb 21, 2024 | 25.72 | 25.79 | 25.65 | 25.75 | 411,291 | +0.05(+0.19%) |
Feb 20, 2024 | 25.72 | 25.80 | 25.70 | 25.70 | 373,194 | -0.05(-0.19%) |
Feb 16, 2024 | 25.83 | 25.83 | 25.71 | 25.75 | 301,758 | -0.09(-0.35%) |
Feb 15, 2024 | 25.74 | 25.86 | 25.68 | 25.84 | 255,564 | +0.09(+0.35%) |
Feb 14, 2024 | 25.80 | 25.91 | 25.68 | 25.75 | 261,365 | +0.05(+0.19%) |
Feb 13, 2024 | 25.77 | 25.87 | 25.61 | 25.70 | 522,378 | -0.11(-0.43%) |
Feb 12, 2024 | 25.69 | 25.98 | 25.64 | 25.81 | 1,160,582 | +0.10(+0.39%) |
Feb 09, 2024 | 25.65 | 25.75 | 25.65 | 25.71 | 1,177,753 | +0.01(+0.04%) |
Feb 08, 2024 | 25.70 | 25.80 | 25.65 | 25.70 | 2,692,850 | +0.13(+0.51%) |
Feb 07, 2024 | 25.74 | 25.77 | 25.48 | 25.57 | 869,819 | -0.14(-0.54%) |
Feb 06, 2024 | 25.52 | 25.72 | 25.46 | 25.71 | 1,048,060 | +0.20(+0.78%) |
Feb 05, 2024 | 25.40 | 25.55 | 25.34 | 25.51 | 816,386 | +0.25(+0.99%) |
Feb 02, 2024 | 25.09 | 25.38 | 25.07 | 25.26 | 409,200 | +0.11(+0.44%) |
Feb 01, 2024 | 24.82 | 25.20 | 24.75 | 25.15 | 628,787 | +0.41(+1.66%) |
Jan 31, 2024 | 25.02 | 25.02 | 24.54 | 24.74 | 832,431 | -0.30(-1.20%) |
Jan 30, 2024 | 25.44 | 25.55 | 24.98 | 25.04 | 1,753,364 | -0.56(-2.19%) |
Jan 29, 2024 | 25.36 | 26.25 | 25.14 | 25.60 | 3,347,436 | +0.21(+0.83%) |
Jan 26, 2024 | 25.30 | 25.44 | 25.26 | 25.39 | 951,243 | +0.04(+0.16%) |
Jan 25, 2024 | 25.35 | 25.54 | 25.34 | 25.35 | 1,643,257 | -0.05(-0.20%) |
Jan 24, 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 877,302 | +0.11(+0.43%) |
Jan 23, 2024 | 25.67 | 25.67 | 25.23 | 25.29 | 4,321,296 | -0.31(-1.21%) |
Jan 22, 2024 | 25.75 | 25.89 | 25.31 | 25.60 | 2,647,343 | -0.07(-0.27%) |
Jan 19, 2024 | 25.76 | 25.91 | 25.57 | 25.67 | 1,535,155 | -0.08(-0.31%) |
Jan 18, 2024 | 25.90 | 26.02 | 25.73 | 25.75 | 2,228,525 | -0.04(-0.16%) |
Jan 17, 2024 | 25.74 | 25.91 | 25.71 | 25.79 | 840,636 | -0.09(-0.35%) |
Jan 16, 2024 | 25.91 | 25.99 | 25.86 | 25.88 | 904,243 | -0.02(-0.08%) |
Jan 12, 2024 | 26.06 | 26.06 | 25.88 | 25.90 | 1,458,219 | -0.16(-0.61%) |
Jan 11, 2024 | 26.13 | 26.20 | 25.96 | 26.06 | 410,526 | -0.10(-0.38%) |
Jan 10, 2024 | 26.23 | 26.27 | 26.11 | 26.16 | 344,196 | -0.08(-0.30%) |
Jan 09, 2024 | 26.25 | 26.32 | 26.24 | 26.24 | 297,715 | -0.04(-0.15%) |
Jan 08, 2024 | 26.39 | 26.39 | 26.24 | 26.28 | 294,427 | -0.17(-0.64%) |
Jan 05, 2024 | 26.20 | 26.59 | 26.17 | 26.45 | 1,069,552 | +0.40(+1.54%) |
Jan 04, 2024 | 26.14 | 26.21 | 26.01 | 26.05 | 743,932 | -0.20(-0.76%) |
Jan 03, 2024 | 26.07 | 26.37 | 26.07 | 26.25 | 1,130,282 | +0.09(+0.34%) |
Jan 02, 2024 | 26.27 | 26.45 | 26.06 | 26.16 | 581,773 | -0.19(-0.72%) |
Dec 29, 2023 | 26.46 | 26.54 | 26.30 | 26.35 | 680,742 | -0.15(-0.57%) |
Dec 28, 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 733,703 | +0.00(+0.00%) |
Dec 27, 2023 | 26.28 | 26.53 | 26.27 | 26.50 | 1,498,600 | -0.35(-1.30%) |
Dec 26, 2023 | 27.03 | 27.25 | 26.82 | 26.85 | 2,705,263 | +1.33(+5.21%) |
Dec 22, 2023 | 25.76 | 25.82 | 25.49 | 25.52 | 527,456 | -0.28(-1.09%) |
Dec 21, 2023 | 25.83 | 25.96 | 25.70 | 25.80 | 548,240 | -0.06(-0.23%) |
Dec 20, 2023 | 25.84 | 25.96 | 25.84 | 25.86 | 980,832 | -0.10(-0.39%) |
Dec 19, 2023 | 25.90 | 26.02 | 25.86 | 25.96 | 976,310 | +0.02(+0.08%) |
Dec 18, 2023 | 25.68 | 26.02 | 25.54 | 25.94 | 1,444,575 | -0.09(-0.35%) |
Dec 15, 2023 | 25.97 | 26.09 | 25.89 | 26.03 | 2,217,437 | +0.03(+0.12%) |
Dec 14, 2023 | 25.96 | 26.06 | 25.90 | 26.00 | 2,430,959 | -0.23(-0.88%) |
Dec 13, 2023 | 25.60 | 26.25 | 25.50 | 26.23 | 2,948,716 | +0.67(+2.62%) |
Dec 12, 2023 | 24.85 | 25.72 | 24.52 | 25.56 | 9,605,994 | +0.75(+3.02%) |
Dec 11, 2023 | 24.96 | 25.00 | 23.94 | 24.81 | 7,752,824 | +2.11(+9.30%) |
Dec 08, 2023 | 22.75 | 22.80 | 22.53 | 22.70 | 178,838 | -0.09(-0.39%) |
Dec 07, 2023 | 22.52 | 22.83 | 22.52 | 22.79 | 329,327 | +0.23(+1.02%) |
Dec 06, 2023 | 22.81 | 22.87 | 22.56 | 22.56 | 410,738 | -0.33(-1.44%) |
Dec 05, 2023 | 22.76 | 22.95 | 22.60 | 22.89 | 397,392 | -0.06(-0.26%) |
Dec 04, 2023 | 22.82 | 23.00 | 22.82 | 22.95 | 422,627 | +0.01(+0.04%) |