Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.55 | 26.63 | 26.31 | 26.33 | 642,518 | -0.29(-1.09%) |
Jan 30, 2024 | 26.63 | 26.66 | 26.54 | 26.62 | 470,645 | -0.04(-0.15%) |
Jan 29, 2024 | 26.46 | 26.66 | 26.43 | 26.66 | 501,310 | +0.21(+0.79%) |
Jan 26, 2024 | 26.44 | 26.52 | 26.38 | 26.45 | 547,982 | +0.14(+0.53%) |
Jan 25, 2024 | 26.30 | 26.34 | 26.20 | 26.31 | 447,391 | +0.11(+0.42%) |
Jan 24, 2024 | 26.27 | 26.37 | 26.18 | 26.20 | 1,205,279 | +0.25(+0.96%) |
Jan 23, 2024 | 25.92 | 25.96 | 25.82 | 25.95 | 968,045 | +0.01(+0.04%) |
Jan 22, 2024 | 25.93 | 26.00 | 25.91 | 25.94 | 842,050 | +0.06(+0.23%) |
Jan 19, 2024 | 25.74 | 25.91 | 25.66 | 25.88 | 584,370 | +0.17(+0.66%) |
Jan 18, 2024 | 25.52 | 25.71 | 25.48 | 25.71 | 719,461 | +0.34(+1.34%) |
Jan 17, 2024 | 25.32 | 25.38 | 25.17 | 25.37 | 573,828 | -0.10(-0.39%) |
Jan 16, 2024 | 25.51 | 25.59 | 25.39 | 25.47 | 542,157 | -0.17(-0.66%) |
Jan 12, 2024 | 25.66 | 25.73 | 25.57 | 25.64 | 606,565 | +0.01(+0.04%) |
Jan 11, 2024 | 25.67 | 25.71 | 25.37 | 25.63 | 732,688 | +0.02(+0.08%) |
Jan 10, 2024 | 25.54 | 25.65 | 25.46 | 25.61 | 796,517 | +0.14(+0.55%) |
Jan 09, 2024 | 25.37 | 25.52 | 25.34 | 25.47 | 525,395 | -0.08(-0.31%) |
Jan 08, 2024 | 25.23 | 25.55 | 25.23 | 25.55 | 502,539 | +0.35(+1.39%) |
Jan 05, 2024 | 25.21 | 25.35 | 25.13 | 25.20 | 563,569 | -0.01(-0.04%) |
Jan 04, 2024 | 25.12 | 25.38 | 25.12 | 25.21 | 613,715 | +0.06(+0.24%) |
Jan 03, 2024 | 25.18 | 25.25 | 25.11 | 25.15 | 511,575 | -0.25(-0.98%) |
Jan 02, 2024 | 25.51 | 25.51 | 25.32 | 25.40 | 527,264 | -0.33(-1.28%) |
Dec 29, 2023 | 25.73 | 25.82 | 25.65 | 25.73 | 1,092,742 | -0.04(-0.16%) |
Dec 28, 2023 | 25.82 | 25.86 | 25.76 | 25.77 | 484,307 | -0.05(-0.19%) |
Dec 27, 2023 | 25.82 | 25.82 | 25.73 | 25.82 | 598,640 | +0.05(+0.20%) |
Dec 26, 2023 | 25.72 | 25.82 | 25.66 | 25.77 | 352,223 | +0.15(+0.58%) |
Dec 22, 2023 | 25.65 | 25.68 | 25.53 | 25.62 | 743,827 | -0.02(-0.08%) |
Dec 21, 2023 | 25.52 | 25.64 | 25.43 | 25.64 | 768,806 | +0.38(+1.50%) |
Dec 20, 2023 | 25.56 | 25.66 | 25.25 | 25.26 | 1,131,878 | -0.35(-1.36%) |
Dec 19, 2023 | 25.47 | 25.62 | 25.47 | 25.61 | 727,481 | +0.16(+0.63%) |
Dec 18, 2023 | 25.43 | 25.48 | 25.35 | 25.45 | 611,478 | +0.11(+0.43%) |
Dec 15, 2023 | 25.37 | 25.46 | 25.30 | 25.34 | 906,939 | -0.08(-0.31%) |
Dec 14, 2023 | 25.45 | 25.53 | 25.29 | 25.42 | 694,710 | +0.12(+0.47%) |
Dec 13, 2023 | 25.04 | 25.33 | 24.95 | 25.30 | 648,579 | +0.27(+1.08%) |
Dec 12, 2023 | 24.88 | 25.03 | 24.82 | 25.03 | 554,822 | +0.14(+0.56%) |
Dec 11, 2023 | 24.73 | 24.90 | 24.71 | 24.89 | 732,215 | +0.19(+0.77%) |
Dec 08, 2023 | 24.56 | 24.71 | 24.54 | 24.70 | 517,721 | +0.12(+0.49%) |
Dec 07, 2023 | 24.50 | 24.58 | 24.41 | 24.58 | 601,671 | +0.18(+0.74%) |
Dec 06, 2023 | 24.64 | 24.64 | 24.39 | 24.40 | 617,226 | -0.09(-0.37%) |
Dec 05, 2023 | 24.41 | 24.51 | 24.36 | 24.49 | 635,589 | -0.02(-0.08%) |
Dec 04, 2023 | 24.47 | 24.52 | 24.35 | 24.51 | 759,181 | -0.13(-0.53%) |
Dec 01, 2023 | 24.50 | 24.69 | 24.44 | 24.64 | 699,327 | +0.10(+0.41%) |
Nov 30, 2023 | 24.55 | 24.55 | 24.41 | 24.54 | 714,547 | +0.00(+0.00%) |
Nov 29, 2023 | 24.61 | 24.66 | 24.51 | 24.54 | 673,230 | +0.04(+0.16%) |
Nov 28, 2023 | 24.50 | 24.56 | 24.42 | 24.50 | 741,135 | -0.08(-0.32%) |
Nov 27, 2023 | 24.61 | 24.64 | 24.56 | 24.58 | 511,319 | -0.10(-0.40%) |
Nov 24, 2023 | 24.60 | 24.68 | 24.60 | 24.68 | 178,158 | +0.09(+0.36%) |
Nov 22, 2023 | 24.59 | 24.64 | 24.48 | 24.59 | 559,116 | +0.09(+0.37%) |
Nov 21, 2023 | 24.57 | 24.57 | 24.44 | 24.50 | 595,734 | -0.12(-0.49%) |
Nov 20, 2023 | 24.43 | 24.66 | 24.40 | 24.62 | 639,249 | +0.22(+0.90%) |
Nov 17, 2023 | 24.34 | 24.43 | 24.31 | 24.40 | 755,589 | +0.10(+0.41%) |
Nov 16, 2023 | 24.23 | 24.31 | 24.18 | 24.30 | 755,649 | +0.08(+0.33%) |
Nov 15, 2023 | 24.30 | 24.33 | 24.18 | 24.22 | 777,671 | +0.02(+0.08%) |
Nov 14, 2023 | 24.09 | 24.26 | 24.09 | 24.20 | 597,624 | +0.46(+1.93%) |
Nov 13, 2023 | 23.62 | 23.79 | 23.56 | 23.74 | 871,824 | +0.01(+0.04%) |
Nov 10, 2023 | 23.43 | 23.74 | 23.37 | 23.73 | 676,564 | +0.34(+1.45%) |
Nov 09, 2023 | 23.63 | 23.66 | 23.38 | 23.40 | 894,657 | -0.17(-0.72%) |
Nov 08, 2023 | 23.57 | 23.61 | 23.45 | 23.56 | 788,700 | +0.09(+0.38%) |
Nov 07, 2023 | 23.45 | 23.54 | 23.39 | 23.47 | 628,435 | -0.03(-0.13%) |
Nov 06, 2023 | 23.45 | 23.52 | 23.40 | 23.50 | 570,480 | +0.06(+0.26%) |
Nov 03, 2023 | 23.39 | 23.51 | 23.34 | 23.45 | 800,090 | +0.22(+0.94%) |
Nov 02, 2023 | 23.06 | 23.24 | 22.97 | 23.23 | 527,588 | +0.48(+2.10%) |