Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.53 | 26.53 | 26.32 | 26.32 | 936 | -0.25(-0.96%) |
Jan 30, 2024 | 26.60 | 26.62 | 26.55 | 26.57 | 4,497 | -0.05(-0.18%) |
Jan 29, 2024 | 26.50 | 26.62 | 26.48 | 26.62 | 7,867 | +0.17(+0.63%) |
Jan 26, 2024 | 26.46 | 26.50 | 26.45 | 26.45 | 1,143 | +0.00(+0.00%) |
Jan 25, 2024 | 26.48 | 26.49 | 26.41 | 26.45 | 1,743 | +0.08(+0.29%) |
Jan 24, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 17 | +0.01(+0.05%) |
Jan 23, 2024 | 26.34 | 26.38 | 26.30 | 26.36 | 1,838 | +0.05(+0.21%) |
Jan 22, 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 2,189 | +0.05(+0.19%) |
Jan 19, 2024 | 26.11 | 26.26 | 26.10 | 26.26 | 11,193 | +0.21(+0.82%) |
Jan 18, 2024 | 25.95 | 26.05 | 25.92 | 26.05 | 2,019 | +0.16(+0.61%) |
Jan 17, 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 165 | -0.08(-0.31%) |
Jan 16, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 77 | -0.08(-0.30%) |
Jan 12, 2024 | 26.07 | 26.07 | 26.04 | 26.04 | 410 | +0.02(+0.08%) |
Jan 11, 2024 | 25.99 | 26.02 | 25.99 | 26.02 | 1,788 | +0.00(+0.01%) |
Jan 10, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 89,734 | +0.09(+0.36%) |
Jan 09, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 152 | -0.02(-0.09%) |
Jan 08, 2024 | 25.74 | 25.95 | 25.74 | 25.95 | 1,371 | +0.24(+0.93%) |
Jan 05, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.02(+0.09%) |
Jan 04, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 3,098 | -0.05(-0.18%) |
Jan 03, 2024 | 25.83 | 25.83 | 25.74 | 25.74 | 801 | -0.12(-0.46%) |
Jan 02, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 5 | -0.10(-0.39%) |
Dec 29, 2023 | 25.97 | 25.97 | 25.94 | 25.96 | 2,170 | -0.06(-0.23%) |
Dec 28, 2023 | 26.05 | 26.06 | 26.02 | 26.02 | 5,072 | +0.03(+0.11%) |
Dec 27, 2023 | 26.02 | 26.02 | 25.93 | 25.99 | 2,073 | +0.00(+0.00%) |
Dec 26, 2023 | 26.04 | 26.04 | 25.96 | 25.99 | 1,762 | +0.01(+0.05%) |
Dec 22, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.03(+0.10%) |
Dec 21, 2023 | 25.96 | 25.96 | 25.92 | 25.95 | 719 | +0.04(+0.16%) |
Dec 20, 2023 | 25.94 | 25.95 | 25.91 | 25.91 | 1,237 | -0.04(-0.15%) |
Dec 19, 2023 | 25.99 | 25.99 | 25.95 | 25.95 | 6,940 | +0.01(+0.02%) |
Dec 18, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 63 | +0.01(+0.04%) |
Dec 15, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.02(+0.08%) |
Dec 14, 2023 | 25.94 | 25.94 | 25.91 | 25.91 | 101 | +0.01(+0.04%) |
Dec 13, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 105 | +0.05(+0.17%) |
Dec 12, 2023 | 25.86 | 25.87 | 25.85 | 25.86 | 1,642 | +0.04(+0.17%) |
Dec 11, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 457 | +0.04(+0.16%) |
Dec 08, 2023 | 25.78 | 25.78 | 25.77 | 25.77 | 641 | +0.07(+0.27%) |
Dec 07, 2023 | 25.66 | 25.70 | 25.66 | 25.70 | 105 | +0.09(+0.37%) |
Dec 06, 2023 | 25.65 | 25.65 | 25.61 | 25.61 | 158 | -0.01(-0.04%) |
Dec 05, 2023 | 25.64 | 25.65 | 25.62 | 25.62 | 5,651 | -0.04(-0.15%) |
Dec 04, 2023 | 25.66 | 25.66 | 25.65 | 25.66 | 776 | -0.03(-0.11%) |
Dec 01, 2023 | 25.70 | 25.72 | 25.68 | 25.69 | 82,355 | +0.07(+0.25%) |
Nov 30, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 36 | +0.01(+0.05%) |
Nov 29, 2023 | 25.63 | 25.64 | 25.60 | 25.61 | 2,704 | -0.02(-0.08%) |
Nov 28, 2023 | 25.61 | 25.63 | 25.57 | 25.63 | 6,035 | +0.06(+0.24%) |
Nov 27, 2023 | 25.56 | 25.57 | 25.56 | 25.57 | 123 | -0.00(-0.02%) |
Nov 24, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | -0.01(-0.02%) |
Nov 22, 2023 | 25.58 | 25.58 | 25.56 | 25.58 | 1,237 | +0.09(+0.35%) |
Nov 21, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 10 | -0.04(-0.15%) |
Nov 20, 2023 | 25.46 | 25.53 | 25.46 | 25.53 | 10,714 | +0.14(+0.55%) |
Nov 17, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 308 | +0.03(+0.13%) |
Nov 16, 2023 | 25.31 | 25.43 | 25.31 | 25.36 | 20,079 | +0.03(+0.11%) |
Nov 15, 2023 | 25.32 | 25.35 | 25.31 | 25.33 | 4,305 | +0.06(+0.22%) |
Nov 14, 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 872 | +0.28(+1.12%) |
Nov 13, 2023 | 24.92 | 24.99 | 24.80 | 24.99 | 9,519 | -0.03(-0.12%) |
Nov 10, 2023 | 24.91 | 25.02 | 24.91 | 25.02 | 183 | +0.30(+1.23%) |
Nov 09, 2023 | 24.68 | 24.72 | 24.68 | 24.72 | 201 | -0.12(-0.50%) |
Nov 08, 2023 | 24.81 | 24.85 | 24.81 | 24.84 | 4,147 | -0.03(-0.12%) |
Nov 07, 2023 | 24.83 | 24.89 | 24.78 | 24.87 | 55,312 | +0.10(+0.40%) |
Nov 06, 2023 | 24.76 | 24.77 | 24.73 | 24.77 | 8,799 | +0.13(+0.51%) |
Nov 03, 2023 | 24.79 | 24.79 | 24.61 | 24.64 | 11,671 | +0.08(+0.34%) |
Nov 02, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 51 | +0.32(+1.31%) |