Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.90 | 26.90 | 26.46 | 26.49 | 212,073 | -0.35(-1.30%) |
Jan 30, 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 306,234 | +0.13(+0.49%) |
Jan 29, 2024 | 26.50 | 26.78 | 26.50 | 26.71 | 161,776 | +0.15(+0.56%) |
Jan 26, 2024 | 26.16 | 26.61 | 26.16 | 26.56 | 203,932 | +0.35(+1.34%) |
Jan 25, 2024 | 25.91 | 26.29 | 25.91 | 26.21 | 132,865 | +0.33(+1.28%) |
Jan 24, 2024 | 25.93 | 26.08 | 25.85 | 25.88 | 109,075 | +0.02(+0.08%) |
Jan 23, 2024 | 25.89 | 25.92 | 25.75 | 25.86 | 104,593 | +0.05(+0.19%) |
Jan 22, 2024 | 25.50 | 25.91 | 25.41 | 25.81 | 135,679 | +0.46(+1.81%) |
Jan 19, 2024 | 25.48 | 25.48 | 25.23 | 25.35 | 299,205 | -0.02(-0.08%) |
Jan 18, 2024 | 25.53 | 25.53 | 25.19 | 25.37 | 125,657 | -0.08(-0.31%) |
Jan 17, 2024 | 25.74 | 25.74 | 25.28 | 25.45 | 821,267 | -0.31(-1.20%) |
Jan 16, 2024 | 25.75 | 25.93 | 25.70 | 25.76 | 283,560 | -0.02(-0.08%) |
Jan 12, 2024 | 25.69 | 25.85 | 25.59 | 25.78 | 161,819 | +0.24(+0.94%) |
Jan 11, 2024 | 25.55 | 25.68 | 25.47 | 25.54 | 328,444 | -0.01(-0.04%) |
Jan 10, 2024 | 25.59 | 25.67 | 25.48 | 25.55 | 573,650 | +0.02(+0.08%) |
Jan 09, 2024 | 25.50 | 25.64 | 25.36 | 25.53 | 955,816 | -0.04(-0.16%) |
Jan 08, 2024 | 25.67 | 25.67 | 25.35 | 25.57 | 321,752 | -0.05(-0.20%) |
Jan 05, 2024 | 25.53 | 25.81 | 25.53 | 25.62 | 452,196 | +0.08(+0.31%) |
Jan 04, 2024 | 25.78 | 25.88 | 25.49 | 25.54 | 646,599 | -0.07(-0.27%) |
Jan 03, 2024 | 25.37 | 25.73 | 25.37 | 25.61 | 512,117 | +0.21(+0.83%) |
Jan 02, 2024 | 25.36 | 25.51 | 25.29 | 25.40 | 637,288 | +0.04(+0.16%) |
Dec 29, 2023 | 25.52 | 25.52 | 25.36 | 25.36 | 127,825 | -0.04(-0.16%) |
Dec 28, 2023 | 25.48 | 25.60 | 25.40 | 25.40 | 273,649 | -0.02(-0.08%) |
Dec 27, 2023 | 25.30 | 25.52 | 25.30 | 25.42 | 512,631 | -0.03(-0.12%) |
Dec 26, 2023 | 25.45 | 25.54 | 25.40 | 25.45 | 238,698 | +0.05(+0.20%) |
Dec 22, 2023 | 25.64 | 25.75 | 25.38 | 25.40 | 285,134 | -0.14(-0.55%) |
Dec 21, 2023 | 25.36 | 25.70 | 25.33 | 25.54 | 282,029 | +0.15(+0.59%) |
Dec 20, 2023 | 25.39 | 25.60 | 25.33 | 25.39 | 632,378 | -0.01(-0.04%) |
Dec 19, 2023 | 25.18 | 25.44 | 25.18 | 25.40 | 400,691 | +0.24(+0.95%) |
Dec 18, 2023 | 24.93 | 25.35 | 24.93 | 25.16 | 373,826 | +0.18(+0.72%) |
Dec 15, 2023 | 25.12 | 25.17 | 24.85 | 24.98 | 492,396 | -0.20(-0.79%) |
Dec 14, 2023 | 24.90 | 25.30 | 24.90 | 25.18 | 822,159 | +0.39(+1.57%) |
Dec 13, 2023 | 24.53 | 24.88 | 24.38 | 24.79 | 367,523 | +0.26(+1.06%) |
Dec 12, 2023 | 24.73 | 24.73 | 24.36 | 24.53 | 220,932 | -0.18(-0.73%) |
Dec 11, 2023 | 25.02 | 25.02 | 24.66 | 24.71 | 534,840 | -0.39(-1.55%) |
Dec 08, 2023 | 25.07 | 25.23 | 25.01 | 25.10 | 276,641 | +0.06(+0.24%) |
Dec 07, 2023 | 25.28 | 25.28 | 24.94 | 25.04 | 295,800 | -0.11(-0.44%) |
Dec 06, 2023 | 25.68 | 25.68 | 25.14 | 25.15 | 662,130 | -0.54(-2.10%) |
Dec 05, 2023 | 25.96 | 25.96 | 25.61 | 25.69 | 533,311 | -0.27(-1.04%) |
Dec 04, 2023 | 25.89 | 26.06 | 25.84 | 25.96 | 391,161 | -0.03(-0.12%) |
Dec 01, 2023 | 25.81 | 26.13 | 25.80 | 25.99 | 953,326 | +0.09(+0.35%) |
Nov 30, 2023 | 25.59 | 25.99 | 25.59 | 25.90 | 966,251 | +0.33(+1.29%) |
Nov 29, 2023 | 25.37 | 25.69 | 25.33 | 25.57 | 158,614 | +0.24(+0.95%) |
Nov 28, 2023 | 25.38 | 25.42 | 25.26 | 25.33 | 556,852 | -0.44(-1.71%) |
Nov 27, 2023 | 25.80 | 25.88 | 25.68 | 25.77 | 220,565 | -0.04(-0.15%) |
Nov 24, 2023 | 25.66 | 26.00 | 25.66 | 25.81 | 174,309 | +0.08(+0.31%) |
Nov 22, 2023 | 25.36 | 25.79 | 25.36 | 25.73 | 215,409 | +0.11(+0.43%) |
Nov 21, 2023 | 25.54 | 25.73 | 25.54 | 25.62 | 207,875 | +0.00(+0.00%) |
Nov 20, 2023 | 25.83 | 25.86 | 25.59 | 25.62 | 481,339 | -0.03(-0.12%) |
Nov 17, 2023 | 25.36 | 25.74 | 25.30 | 25.65 | 152,818 | +0.48(+1.91%) |
Nov 16, 2023 | 25.41 | 25.45 | 25.12 | 25.17 | 200,512 | -0.37(-1.45%) |
Nov 15, 2023 | 25.34 | 25.66 | 25.34 | 25.54 | 152,931 | +0.09(+0.35%) |
Nov 14, 2023 | 25.22 | 25.48 | 25.18 | 25.45 | 222,395 | +0.34(+1.35%) |
Nov 13, 2023 | 25.10 | 25.22 | 24.93 | 25.11 | 392,432 | +0.08(+0.32%) |
Nov 10, 2023 | 25.02 | 25.16 | 24.98 | 25.03 | 596,393 | +0.18(+0.72%) |
Nov 09, 2023 | 24.97 | 25.11 | 24.85 | 24.85 | 352,173 | -0.12(-0.48%) |
Nov 08, 2023 | 25.32 | 25.32 | 24.90 | 24.97 | 491,856 | -0.30(-1.19%) |
Nov 07, 2023 | 25.28 | 25.40 | 25.20 | 25.27 | 273,514 | -0.29(-1.13%) |
Nov 06, 2023 | 25.89 | 25.89 | 25.54 | 25.56 | 292,714 | -0.14(-0.54%) |
Nov 03, 2023 | 25.43 | 25.77 | 25.43 | 25.70 | 288,622 | +0.11(+0.43%) |
Nov 02, 2023 | 25.04 | 25.64 | 25.02 | 25.59 | 273,483 | +0.74(+2.98%) |