Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.46 | 25.50 | 24.81 | 24.83 | 375,699 | -0.51(-2.01%) |
Jan 30, 2024 | 25.35 | 25.57 | 25.29 | 25.34 | 226,655 | -0.20(-0.78%) |
Jan 29, 2024 | 25.79 | 25.81 | 25.36 | 25.54 | 255,603 | -0.25(-0.97%) |
Jan 26, 2024 | 25.96 | 26.02 | 25.72 | 25.79 | 280,266 | -0.02(-0.08%) |
Jan 25, 2024 | 25.60 | 25.83 | 25.51 | 25.81 | 239,780 | +0.71(+2.83%) |
Jan 24, 2024 | 25.67 | 25.68 | 25.00 | 25.10 | 214,100 | -0.31(-1.22%) |
Jan 23, 2024 | 25.90 | 25.90 | 25.25 | 25.41 | 319,585 | -0.29(-1.13%) |
Jan 22, 2024 | 25.27 | 25.70 | 25.13 | 25.70 | 222,786 | +0.58(+2.31%) |
Jan 19, 2024 | 24.95 | 25.24 | 24.71 | 25.12 | 253,033 | +0.38(+1.54%) |
Jan 18, 2024 | 24.96 | 24.99 | 24.53 | 24.74 | 221,184 | -0.20(-0.80%) |
Jan 17, 2024 | 24.72 | 25.27 | 24.71 | 24.94 | 339,705 | -0.16(-0.64%) |
Jan 16, 2024 | 25.23 | 25.37 | 25.06 | 25.10 | 310,040 | -0.31(-1.22%) |
Jan 12, 2024 | 25.50 | 25.54 | 25.26 | 25.41 | 184,732 | +0.13(+0.51%) |
Jan 11, 2024 | 25.19 | 25.35 | 25.07 | 25.28 | 406,492 | +0.03(+0.12%) |
Jan 10, 2024 | 25.10 | 25.31 | 25.10 | 25.25 | 226,393 | +0.04(+0.16%) |
Jan 09, 2024 | 25.03 | 25.22 | 24.98 | 25.21 | 257,448 | -0.20(-0.79%) |
Jan 08, 2024 | 25.19 | 25.53 | 25.12 | 25.41 | 332,150 | +0.25(+0.99%) |
Jan 05, 2024 | 25.29 | 25.63 | 25.09 | 25.16 | 422,912 | -0.25(-0.98%) |
Jan 04, 2024 | 24.98 | 25.52 | 24.98 | 25.41 | 292,013 | +0.31(+1.24%) |
Jan 03, 2024 | 25.33 | 25.33 | 24.87 | 25.10 | 389,250 | -0.29(-1.14%) |
Jan 02, 2024 | 25.27 | 25.68 | 25.27 | 25.39 | 285,682 | +0.05(+0.20%) |
Dec 29, 2023 | 25.67 | 25.68 | 25.32 | 25.34 | 299,256 | -0.43(-1.67%) |
Dec 28, 2023 | 25.42 | 25.77 | 25.42 | 25.77 | 168,693 | +0.14(+0.55%) |
Dec 27, 2023 | 25.73 | 25.73 | 25.46 | 25.63 | 172,522 | -0.02(-0.10%) |
Dec 26, 2023 | 25.49 | 25.74 | 25.39 | 25.65 | 240,933 | +0.14(+0.54%) |
Dec 22, 2023 | 25.62 | 25.97 | 25.48 | 25.52 | 160,838 | -0.07(-0.27%) |
Dec 21, 2023 | 25.59 | 25.77 | 25.32 | 25.59 | 370,896 | +0.21(+0.82%) |
Dec 20, 2023 | 25.59 | 26.07 | 25.38 | 25.38 | 467,014 | -0.33(-1.27%) |
Dec 19, 2023 | 25.62 | 25.98 | 25.51 | 25.70 | 441,689 | +0.15(+0.58%) |
Dec 18, 2023 | 26.11 | 26.11 | 25.52 | 25.56 | 466,722 | -0.45(-1.72%) |
Dec 15, 2023 | 26.52 | 26.55 | 25.93 | 26.00 | 594,091 | -0.58(-2.16%) |
Dec 14, 2023 | 26.77 | 27.02 | 26.20 | 26.58 | 496,016 | +0.38(+1.44%) |
Dec 13, 2023 | 25.06 | 26.32 | 24.85 | 26.20 | 362,330 | +1.13(+4.51%) |
Dec 12, 2023 | 25.09 | 25.24 | 24.70 | 25.07 | 287,902 | +0.03(+0.12%) |
Dec 11, 2023 | 24.98 | 25.16 | 24.78 | 25.04 | 447,302 | +0.04(+0.16%) |
Dec 08, 2023 | 24.68 | 25.02 | 24.51 | 25.00 | 440,805 | +0.27(+1.08%) |
Dec 07, 2023 | 24.58 | 25.02 | 24.52 | 24.73 | 430,964 | +0.12(+0.48%) |
Dec 06, 2023 | 24.90 | 25.20 | 24.55 | 24.61 | 188,972 | -0.14(-0.56%) |
Dec 05, 2023 | 25.34 | 25.34 | 24.49 | 24.75 | 348,108 | -0.69(-2.73%) |
Dec 04, 2023 | 24.79 | 25.46 | 24.78 | 25.45 | 252,165 | +0.61(+2.48%) |
Dec 01, 2023 | 23.81 | 24.88 | 23.81 | 24.83 | 558,170 | +0.91(+3.81%) |
Nov 30, 2023 | 23.74 | 24.14 | 23.72 | 23.92 | 903,492 | +0.14(+0.58%) |
Nov 29, 2023 | 23.83 | 24.21 | 23.61 | 23.78 | 479,284 | +0.10(+0.42%) |
Nov 28, 2023 | 23.84 | 24.04 | 23.64 | 23.68 | 449,487 | -0.26(-1.08%) |
Nov 27, 2023 | 24.06 | 24.31 | 23.90 | 23.94 | 571,717 | -0.24(-0.98%) |
Nov 24, 2023 | 24.11 | 24.26 | 24.11 | 24.18 | 82,443 | -0.04(-0.16%) |
Nov 22, 2023 | 24.26 | 24.45 | 24.14 | 24.22 | 128,625 | +0.19(+0.78%) |
Nov 21, 2023 | 24.31 | 24.47 | 23.99 | 24.03 | 280,075 | -0.49(-1.98%) |
Nov 20, 2023 | 24.70 | 24.77 | 24.42 | 24.51 | 473,839 | -0.27(-1.08%) |
Nov 17, 2023 | 25.03 | 25.06 | 24.73 | 24.78 | 415,456 | +0.03(+0.12%) |
Nov 16, 2023 | 25.38 | 25.40 | 24.74 | 24.75 | 326,789 | -0.65(-2.58%) |
Nov 15, 2023 | 25.14 | 25.59 | 25.14 | 25.41 | 234,680 | -0.06(-0.23%) |
Nov 14, 2023 | 24.78 | 25.65 | 24.66 | 25.47 | 482,770 | +1.33(+5.51%) |
Nov 13, 2023 | 24.09 | 24.25 | 23.92 | 24.14 | 157,811 | -0.13(-0.53%) |
Nov 10, 2023 | 24.10 | 24.29 | 23.84 | 24.27 | 195,642 | +0.25(+1.03%) |
Nov 09, 2023 | 24.38 | 24.38 | 23.86 | 24.02 | 144,437 | -0.26(-1.06%) |
Nov 08, 2023 | 24.29 | 24.48 | 24.04 | 24.28 | 180,546 | -0.09(-0.37%) |
Nov 07, 2023 | 24.80 | 24.86 | 24.35 | 24.37 | 158,394 | -0.60(-2.42%) |
Nov 06, 2023 | 25.04 | 25.18 | 24.78 | 24.97 | 192,204 | -0.33(-1.29%) |
Nov 03, 2023 | 25.54 | 26.01 | 25.28 | 25.30 | 221,807 | +0.10(+0.39%) |
Nov 02, 2023 | 25.10 | 25.28 | 24.23 | 25.20 | 282,231 | +0.22(+0.87%) |