Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.85 | 26.85 | 26.57 | 26.57 | 15,603 | -0.43(-1.58%) |
Jan 30, 2024 | 26.97 | 27.02 | 26.97 | 27.00 | 2,931 | +0.02(+0.07%) |
Jan 29, 2024 | 26.80 | 27.00 | 26.80 | 26.98 | 958,733 | +0.17(+0.63%) |
Jan 26, 2024 | 26.83 | 26.83 | 26.81 | 26.81 | 848 | +0.02(+0.09%) |
Jan 25, 2024 | 26.75 | 26.78 | 26.75 | 26.78 | 15,197 | +0.16(+0.60%) |
Jan 24, 2024 | 26.76 | 26.76 | 26.62 | 26.62 | 4,058 | +0.00(+0.00%) |
Jan 23, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 339 | +0.10(+0.37%) |
Jan 22, 2024 | 26.61 | 26.61 | 26.52 | 26.52 | 5,441 | +0.05(+0.19%) |
Jan 19, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 754 | +0.29(+1.09%) |
Jan 18, 2024 | 26.04 | 26.19 | 26.03 | 26.19 | 5,719 | +0.24(+0.92%) |
Jan 17, 2024 | 25.88 | 25.95 | 25.84 | 25.95 | 4,319 | -0.10(-0.38%) |
Jan 16, 2024 | 26.16 | 26.16 | 26.00 | 26.05 | 15,181 | -0.13(-0.51%) |
Jan 12, 2024 | 26.26 | 26.26 | 26.14 | 26.18 | 2,345 | +0.03(+0.10%) |
Jan 11, 2024 | 26.05 | 26.16 | 26.03 | 26.16 | 1,850 | -0.02(-0.08%) |
Jan 10, 2024 | 26.12 | 26.18 | 26.12 | 26.18 | 3,753 | +0.14(+0.55%) |
Jan 09, 2024 | 25.89 | 26.04 | 25.89 | 26.04 | 2,286 | -0.03(-0.11%) |
Jan 08, 2024 | 25.79 | 26.07 | 25.79 | 26.07 | 3,303 | +0.36(+1.40%) |
Jan 05, 2024 | 25.80 | 25.80 | 25.67 | 25.71 | 3,084 | +0.05(+0.19%) |
Jan 04, 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 623 | -0.10(-0.40%) |
Jan 03, 2024 | 25.89 | 25.89 | 25.76 | 25.76 | 9,459 | -0.17(-0.67%) |
Jan 02, 2024 | 25.92 | 25.96 | 25.87 | 25.93 | 4,610 | -0.14(-0.53%) |
Dec 29, 2023 | 26.16 | 26.16 | 25.98 | 26.07 | 8,840 | -0.05(-0.20%) |
Dec 28, 2023 | 26.17 | 26.17 | 26.12 | 26.12 | 8,519 | +0.02(+0.09%) |
Dec 27, 2023 | 26.13 | 26.13 | 26.05 | 26.10 | 2,764 | +0.02(+0.08%) |
Dec 26, 2023 | 25.96 | 26.12 | 25.96 | 26.08 | 2,361 | +0.10(+0.38%) |
Dec 22, 2023 | 25.94 | 26.08 | 25.94 | 25.98 | 19,413 | +0.04(+0.14%) |
Dec 21, 2023 | 25.87 | 25.94 | 25.84 | 25.94 | 2,409 | +0.27(+1.04%) |
Dec 20, 2023 | 26.05 | 26.10 | 25.68 | 25.68 | 18,552 | -0.35(-1.33%) |
Dec 19, 2023 | 26.00 | 26.02 | 26.00 | 26.02 | 5,725 | +0.12(+0.47%) |
Dec 18, 2023 | 25.91 | 25.92 | 25.90 | 25.90 | 5,018 | +0.16(+0.61%) |
Dec 15, 2023 | 25.78 | 25.78 | 25.75 | 25.75 | 3,681 | +0.00(+0.01%) |
Dec 14, 2023 | 25.78 | 25.78 | 25.74 | 25.74 | 4,412 | +0.07(+0.28%) |
Dec 13, 2023 | 25.42 | 25.70 | 25.42 | 25.67 | 18,814 | +0.28(+1.09%) |
Dec 12, 2023 | 25.30 | 25.39 | 25.30 | 25.39 | 1,728 | +0.09(+0.37%) |
Dec 11, 2023 | 25.20 | 25.30 | 25.20 | 25.30 | 4,132 | +0.11(+0.45%) |
Dec 08, 2023 | 25.15 | 25.21 | 25.15 | 25.19 | 263 | +0.09(+0.36%) |
Dec 07, 2023 | 25.08 | 25.11 | 25.08 | 25.10 | 2,790 | +0.21(+0.85%) |
Dec 06, 2023 | 24.98 | 24.98 | 24.88 | 24.88 | 5,348 | -0.09(-0.38%) |
Dec 05, 2023 | 24.94 | 24.98 | 24.94 | 24.98 | 3,872 | -0.01(-0.04%) |
Dec 04, 2023 | 24.90 | 24.99 | 24.88 | 24.99 | 7,538 | -0.13(-0.53%) |
Dec 01, 2023 | 25.02 | 25.12 | 25.02 | 25.12 | 2,130 | +0.16(+0.65%) |
Nov 30, 2023 | 24.86 | 24.96 | 24.81 | 24.96 | 2,231 | +0.09(+0.38%) |
Nov 29, 2023 | 25.08 | 25.08 | 24.86 | 24.86 | 3,426 | -0.04(-0.18%) |
Nov 28, 2023 | 24.84 | 24.96 | 24.84 | 24.91 | 7,099 | +0.01(+0.06%) |
Nov 27, 2023 | 24.92 | 24.92 | 24.88 | 24.89 | 4,070 | -0.03(-0.13%) |
Nov 24, 2023 | 24.93 | 24.93 | 24.92 | 24.93 | 1,089 | -0.03(-0.13%) |
Nov 22, 2023 | 24.96 | 24.98 | 24.92 | 24.96 | 2,727 | +0.16(+0.66%) |
Nov 21, 2023 | 24.85 | 24.85 | 24.79 | 24.80 | 12,064 | -0.06(-0.22%) |
Nov 20, 2023 | 24.79 | 24.90 | 24.79 | 24.85 | 2,328 | +0.18(+0.73%) |
Nov 17, 2023 | 24.63 | 24.68 | 24.63 | 24.67 | 2,566 | +0.03(+0.12%) |
Nov 16, 2023 | 24.62 | 24.64 | 24.59 | 24.64 | 6,000 | +0.01(+0.06%) |
Nov 15, 2023 | 24.66 | 24.70 | 24.63 | 24.63 | 4,782 | +0.06(+0.26%) |
Nov 14, 2023 | 24.49 | 24.56 | 24.49 | 24.56 | 718 | +0.43(+1.77%) |
Nov 13, 2023 | 24.16 | 24.16 | 24.14 | 24.14 | 254 | -0.04(-0.18%) |
Nov 10, 2023 | 23.88 | 24.18 | 23.85 | 24.18 | 2,852 | +0.38(+1.59%) |
Nov 09, 2023 | 24.02 | 24.02 | 23.80 | 23.80 | 2,556 | -0.20(-0.82%) |
Nov 08, 2023 | 24.05 | 24.05 | 23.95 | 24.00 | 1,064 | +0.03(+0.11%) |
Nov 07, 2023 | 23.96 | 24.01 | 23.96 | 23.97 | 1,020 | +0.08(+0.33%) |
Nov 06, 2023 | 23.86 | 23.89 | 23.86 | 23.89 | 894 | +0.01(+0.05%) |
Nov 03, 2023 | 23.83 | 23.93 | 23.83 | 23.88 | 438,859 | +0.21(+0.90%) |
Nov 02, 2023 | 23.42 | 23.67 | 23.42 | 23.67 | 1,217 | +0.38(+1.65%) |