Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.46 | 25.51 | 25.16 | 25.20 | 1,525,116 | -0.13(-0.51%) |
Jan 30, 2024 | 25.35 | 25.35 | 25.22 | 25.33 | 684,398 | -0.04(-0.16%) |
Jan 29, 2024 | 25.25 | 25.40 | 25.17 | 25.37 | 658,607 | +0.12(+0.48%) |
Jan 26, 2024 | 25.28 | 25.30 | 25.21 | 25.25 | 1,186,459 | +0.07(+0.28%) |
Jan 25, 2024 | 25.15 | 25.18 | 25.04 | 25.18 | 972,072 | +0.11(+0.44%) |
Jan 24, 2024 | 25.21 | 25.23 | 25.05 | 25.07 | 872,346 | +0.14(+0.56%) |
Jan 23, 2024 | 24.96 | 24.96 | 24.81 | 24.93 | 829,662 | -0.04(-0.16%) |
Jan 22, 2024 | 24.98 | 25.04 | 24.91 | 24.97 | 765,584 | +0.09(+0.36%) |
Jan 19, 2024 | 24.77 | 24.88 | 24.67 | 24.88 | 1,391,423 | +0.04(+0.16%) |
Jan 18, 2024 | 24.74 | 24.84 | 24.66 | 24.84 | 855,923 | +0.22(+0.89%) |
Jan 17, 2024 | 24.57 | 24.63 | 24.45 | 24.62 | 888,202 | -0.26(-1.05%) |
Jan 16, 2024 | 25.07 | 25.07 | 24.82 | 24.88 | 1,044,213 | -0.45(-1.78%) |
Jan 12, 2024 | 25.41 | 25.50 | 25.29 | 25.33 | 864,729 | +0.07(+0.28%) |
Jan 11, 2024 | 25.34 | 25.34 | 25.03 | 25.26 | 982,044 | -0.02(-0.08%) |
Jan 10, 2024 | 25.23 | 25.32 | 25.21 | 25.28 | 1,279,481 | +0.09(+0.36%) |
Jan 09, 2024 | 25.25 | 25.25 | 25.14 | 25.19 | 637,155 | -0.19(-0.75%) |
Jan 08, 2024 | 25.16 | 25.41 | 25.14 | 25.38 | 859,574 | +0.22(+0.89%) |
Jan 05, 2024 | 25.13 | 25.36 | 25.07 | 25.16 | 1,097,310 | -0.00(-0.02%) |
Jan 04, 2024 | 25.14 | 25.26 | 25.09 | 25.16 | 779,866 | +0.08(+0.32%) |
Jan 03, 2024 | 25.10 | 25.15 | 24.95 | 25.08 | 858,625 | -0.20(-0.79%) |
Jan 02, 2024 | 25.35 | 25.41 | 25.25 | 25.28 | 898,352 | -0.25(-0.98%) |
Dec 29, 2023 | 25.58 | 25.61 | 25.48 | 25.53 | 824,204 | +0.00(+0.00%) |
Dec 28, 2023 | 25.64 | 25.66 | 25.51 | 25.53 | 901,456 | -0.05(-0.20%) |
Dec 27, 2023 | 25.52 | 25.62 | 25.44 | 25.58 | 1,013,312 | +0.10(+0.39%) |
Dec 26, 2023 | 25.45 | 25.51 | 25.37 | 25.48 | 818,775 | +0.12(+0.47%) |
Dec 22, 2023 | 25.42 | 25.43 | 25.28 | 25.36 | 1,393,956 | +0.08(+0.32%) |
Dec 21, 2023 | 25.17 | 25.28 | 25.11 | 25.28 | 1,323,652 | +0.39(+1.57%) |
Dec 20, 2023 | 25.19 | 25.20 | 24.87 | 24.89 | 1,316,062 | -0.24(-0.96%) |
Dec 19, 2023 | 25.10 | 25.14 | 25.03 | 25.13 | 1,306,810 | +0.13(+0.52%) |
Dec 18, 2023 | 25.01 | 25.08 | 24.97 | 25.00 | 1,453,638 | +0.04(+0.16%) |
Dec 15, 2023 | 25.16 | 25.16 | 24.96 | 24.96 | 994,202 | -0.25(-0.99%) |
Dec 14, 2023 | 25.17 | 25.29 | 25.09 | 25.21 | 1,003,271 | +0.28(+1.12%) |
Dec 13, 2023 | 24.61 | 24.93 | 24.44 | 24.93 | 910,137 | +0.40(+1.63%) |
Dec 12, 2023 | 24.56 | 24.56 | 24.39 | 24.53 | 920,561 | -0.03(-0.12%) |
Dec 11, 2023 | 24.53 | 24.57 | 24.45 | 24.56 | 1,116,536 | +0.03(+0.12%) |
Dec 08, 2023 | 24.44 | 24.57 | 24.39 | 24.53 | 1,097,378 | +0.05(+0.20%) |
Dec 07, 2023 | 24.45 | 24.53 | 24.32 | 24.48 | 928,236 | +0.11(+0.45%) |
Dec 06, 2023 | 24.55 | 24.58 | 24.35 | 24.37 | 808,582 | +0.07(+0.27%) |
Dec 05, 2023 | 24.37 | 24.40 | 24.28 | 24.30 | 986,350 | -0.09(-0.39%) |
Dec 04, 2023 | 24.37 | 24.48 | 24.34 | 24.40 | 820,005 | -0.24(-0.97%) |
Dec 01, 2023 | 24.40 | 24.64 | 24.33 | 24.64 | 955,336 | +0.28(+1.15%) |
Nov 30, 2023 | 24.35 | 24.41 | 24.28 | 24.36 | 1,291,545 | -0.01(-0.04%) |
Nov 29, 2023 | 24.40 | 24.46 | 24.30 | 24.37 | 895,782 | +0.06(+0.25%) |
Nov 28, 2023 | 24.25 | 24.39 | 24.19 | 24.31 | 945,699 | +0.06(+0.25%) |
Nov 27, 2023 | 24.28 | 24.28 | 24.20 | 24.25 | 718,971 | -0.06(-0.25%) |
Nov 24, 2023 | 24.23 | 24.32 | 24.22 | 24.31 | 179,354 | +0.17(+0.70%) |
Nov 22, 2023 | 24.07 | 24.14 | 24.00 | 24.14 | 885,057 | +0.05(+0.21%) |
Nov 21, 2023 | 24.20 | 24.22 | 24.07 | 24.09 | 1,758,890 | -0.10(-0.41%) |
Nov 20, 2023 | 24.14 | 24.22 | 24.05 | 24.19 | 1,117,727 | +0.09(+0.37%) |
Nov 17, 2023 | 23.99 | 24.12 | 23.97 | 24.10 | 1,256,062 | +0.33(+1.39%) |
Nov 16, 2023 | 23.84 | 23.86 | 23.70 | 23.77 | 959,808 | -0.12(-0.50%) |
Nov 15, 2023 | 23.90 | 24.02 | 23.87 | 23.89 | 803,093 | -0.04(-0.17%) |
Nov 14, 2023 | 23.70 | 23.96 | 23.70 | 23.93 | 803,376 | +0.62(+2.66%) |
Nov 13, 2023 | 23.18 | 23.34 | 23.11 | 23.31 | 653,354 | +0.07(+0.30%) |
Nov 10, 2023 | 23.08 | 23.24 | 22.97 | 23.24 | 703,706 | +0.15(+0.65%) |
Nov 09, 2023 | 23.30 | 23.35 | 23.08 | 23.09 | 846,975 | +0.03(+0.13%) |
Nov 08, 2023 | 23.13 | 23.16 | 22.99 | 23.06 | 926,986 | -0.07(-0.30%) |
Nov 07, 2023 | 23.18 | 23.18 | 23.07 | 23.13 | 780,228 | -0.21(-0.90%) |
Nov 06, 2023 | 23.44 | 23.46 | 23.30 | 23.34 | 875,730 | -0.14(-0.60%) |
Nov 03, 2023 | 23.46 | 23.65 | 23.42 | 23.48 | 917,246 | +0.28(+1.21%) |
Nov 02, 2023 | 23.12 | 23.21 | 23.05 | 23.20 | 1,014,350 | +0.47(+2.07%) |