Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.77 | 26.90 | 26.40 | 26.40 | 1,910,390 | -0.64(-2.36%) |
Jan 30, 2024 | 27.14 | 27.15 | 26.99 | 27.04 | 2,159 | -0.10(-0.37%) |
Jan 29, 2024 | 26.92 | 27.14 | 26.88 | 27.14 | 1,942 | +0.33(+1.22%) |
Jan 26, 2024 | 26.74 | 26.87 | 26.74 | 26.81 | 85,529 | -0.02(-0.08%) |
Jan 25, 2024 | 26.95 | 26.95 | 26.71 | 26.84 | 4,976 | -0.01(-0.02%) |
Jan 24, 2024 | 26.93 | 27.08 | 26.84 | 26.84 | 2,178 | +0.18(+0.68%) |
Jan 23, 2024 | 26.57 | 26.69 | 26.56 | 26.66 | 233,362 | +0.05(+0.19%) |
Jan 22, 2024 | 26.73 | 26.73 | 26.59 | 26.61 | 117,455 | +0.05(+0.18%) |
Jan 19, 2024 | 26.26 | 26.56 | 26.21 | 26.56 | 6,516 | +0.43(+1.65%) |
Jan 18, 2024 | 25.98 | 26.16 | 25.91 | 26.13 | 13,176 | +0.33(+1.28%) |
Jan 17, 2024 | 25.68 | 25.80 | 25.67 | 25.80 | 1,434 | -0.12(-0.46%) |
Jan 16, 2024 | 25.95 | 25.99 | 25.87 | 25.92 | 2,781 | -0.05(-0.19%) |
Jan 12, 2024 | 25.92 | 25.97 | 25.87 | 25.97 | 17,210 | +0.06(+0.22%) |
Jan 11, 2024 | 25.84 | 25.96 | 25.64 | 25.91 | 3,714 | +0.10(+0.39%) |
Jan 10, 2024 | 25.65 | 25.86 | 25.62 | 25.81 | 104,186 | +0.32(+1.26%) |
Jan 09, 2024 | 25.28 | 25.53 | 25.28 | 25.49 | 3,199 | +0.13(+0.51%) |
Jan 08, 2024 | 25.06 | 25.36 | 25.06 | 25.36 | 5,811 | +0.52(+2.08%) |
Jan 05, 2024 | 24.96 | 24.96 | 24.75 | 24.84 | 4,309 | +0.06(+0.24%) |
Jan 04, 2024 | 25.00 | 25.00 | 24.78 | 24.78 | 270 | -0.09(-0.38%) |
Jan 03, 2024 | 24.95 | 24.97 | 24.87 | 24.88 | 6,450 | -0.20(-0.80%) |
Jan 02, 2024 | 25.00 | 25.11 | 24.99 | 25.08 | 62,775 | -0.37(-1.45%) |
Dec 29, 2023 | 25.51 | 25.53 | 25.45 | 25.45 | 633,492 | -0.12(-0.46%) |
Dec 28, 2023 | 25.64 | 25.64 | 25.57 | 25.57 | 861 | +0.00(+0.01%) |
Dec 27, 2023 | 25.55 | 25.60 | 25.53 | 25.56 | 2,569 | +0.02(+0.07%) |
Dec 26, 2023 | 25.54 | 25.59 | 25.54 | 25.55 | 499 | +0.09(+0.35%) |
Dec 22, 2023 | 25.48 | 25.49 | 25.39 | 25.46 | 42,444 | -0.04(-0.16%) |
Dec 21, 2023 | 25.38 | 25.50 | 25.31 | 25.50 | 8,459 | +0.24(+0.96%) |
Dec 20, 2023 | 25.58 | 25.68 | 25.26 | 25.26 | 7,846 | -0.30(-1.19%) |
Dec 19, 2023 | 25.55 | 25.56 | 25.55 | 25.56 | 1,762 | +0.06(+0.22%) |
Dec 18, 2023 | 25.38 | 25.54 | 25.38 | 25.51 | 2,793 | +0.27(+1.09%) |
Dec 15, 2023 | 25.17 | 25.24 | 25.17 | 25.23 | 735 | +0.21(+0.86%) |
Dec 14, 2023 | 25.14 | 25.14 | 24.94 | 25.02 | 15,726 | -0.15(-0.60%) |
Dec 13, 2023 | 25.05 | 25.21 | 25.01 | 25.17 | 10,569 | +0.21(+0.82%) |
Dec 12, 2023 | 24.80 | 24.96 | 24.80 | 24.96 | 1,519 | +0.23(+0.93%) |
Dec 11, 2023 | 24.59 | 24.73 | 24.51 | 24.73 | 2,651 | +0.03(+0.12%) |
Dec 08, 2023 | 24.40 | 24.70 | 24.40 | 24.70 | 11,097 | +0.21(+0.86%) |
Dec 07, 2023 | 24.38 | 24.49 | 24.33 | 24.49 | 2,685 | +0.29(+1.20%) |
Dec 06, 2023 | 24.28 | 24.32 | 24.18 | 24.20 | 4,052 | -0.17(-0.70%) |
Dec 05, 2023 | 24.36 | 24.40 | 24.24 | 24.37 | 2,506 | +0.17(+0.70%) |
Dec 04, 2023 | 24.24 | 24.24 | 24.02 | 24.20 | 17,681 | -0.27(-1.10%) |
Dec 01, 2023 | 24.41 | 24.53 | 24.39 | 24.47 | 753,452 | +0.00(+0.00%) |
Nov 30, 2023 | 24.38 | 24.51 | 24.32 | 24.47 | 1,362,163 | -0.02(-0.08%) |
Nov 29, 2023 | 24.73 | 24.73 | 24.49 | 24.49 | 956,594 | -0.07(-0.28%) |
Nov 28, 2023 | 24.43 | 24.57 | 24.43 | 24.56 | 12,050 | +0.06(+0.26%) |
Nov 27, 2023 | 24.54 | 24.62 | 24.50 | 24.50 | 5,934 | -0.03(-0.12%) |
Nov 24, 2023 | 24.54 | 24.54 | 24.48 | 24.53 | 2,288 | -0.04(-0.15%) |
Nov 22, 2023 | 24.49 | 24.63 | 24.49 | 24.57 | 4,051 | +0.08(+0.34%) |
Nov 21, 2023 | 24.51 | 24.51 | 24.41 | 24.48 | 4,861 | -0.08(-0.32%) |
Nov 20, 2023 | 24.45 | 24.59 | 24.45 | 24.56 | 1,851 | +0.32(+1.32%) |
Nov 17, 2023 | 24.20 | 24.29 | 24.19 | 24.24 | 6,945 | +0.02(+0.09%) |
Nov 16, 2023 | 24.05 | 24.23 | 24.02 | 24.22 | 61,074 | +0.09(+0.38%) |
Nov 15, 2023 | 24.31 | 24.31 | 24.06 | 24.13 | 23,815 | -0.09(-0.36%) |
Nov 14, 2023 | 24.12 | 24.26 | 24.12 | 24.22 | 7,098 | +0.40(+1.69%) |
Nov 13, 2023 | 23.72 | 23.90 | 23.66 | 23.82 | 259,444 | +0.04(+0.16%) |
Nov 10, 2023 | 23.73 | 23.78 | 23.73 | 23.78 | 3,166 | +0.48(+2.07%) |
Nov 09, 2023 | 23.51 | 23.51 | 23.28 | 23.30 | 1,022 | -0.19(-0.82%) |
Nov 08, 2023 | 23.41 | 23.52 | 23.36 | 23.49 | 3,702 | +0.12(+0.52%) |
Nov 07, 2023 | 23.21 | 23.37 | 23.21 | 23.37 | 1,126 | +0.20(+0.87%) |
Nov 06, 2023 | 23.06 | 23.16 | 23.06 | 23.16 | 2,465 | +0.16(+0.72%) |
Nov 03, 2023 | 22.93 | 23.00 | 22.91 | 23.00 | 1,101 | +0.19(+0.82%) |
Nov 02, 2023 | 22.69 | 22.81 | 22.69 | 22.81 | 3,124 | +0.42(+1.90%) |