Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.63 | 25.63 | 25.58 | 25.62 | 4,447 | +0.19(+0.74%) |
Jan 30, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 457 | -0.01(-0.05%) |
Jan 29, 2024 | 25.37 | 25.45 | 25.37 | 25.45 | 416 | +0.15(+0.58%) |
Jan 26, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 409 | -0.03(-0.12%) |
Jan 25, 2024 | 25.28 | 25.33 | 25.28 | 25.33 | 208 | +0.10(+0.38%) |
Jan 24, 2024 | 25.29 | 25.30 | 25.23 | 25.23 | 343 | -0.07(-0.28%) |
Jan 23, 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 728 | -0.09(-0.35%) |
Jan 22, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 51 | +0.02(+0.08%) |
Jan 19, 2024 | 25.35 | 25.37 | 25.35 | 25.37 | 1,067 | -0.00(-0.00%) |
Jan 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 5 | +0.02(+0.08%) |
Jan 17, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 4,275 | -0.09(-0.35%) |
Jan 16, 2024 | 25.53 | 25.53 | 25.42 | 25.44 | 3,334 | -0.18(-0.70%) |
Jan 12, 2024 | 25.59 | 25.63 | 25.59 | 25.62 | 2,439 | +0.14(+0.55%) |
Jan 11, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 629 | +0.16(+0.63%) |
Jan 10, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 9,044 | -0.04(-0.16%) |
Jan 09, 2024 | 25.40 | 25.41 | 25.35 | 25.36 | 3,161 | -0.03(-0.12%) |
Jan 08, 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 1,112 | +0.07(+0.29%) |
Jan 05, 2024 | 25.34 | 25.34 | 25.32 | 25.32 | 659 | -0.08(-0.31%) |
Jan 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 2 | -0.16(-0.62%) |
Jan 03, 2024 | 25.39 | 25.57 | 25.39 | 25.56 | 3,558 | +0.07(+0.27%) |
Jan 02, 2024 | 25.45 | 25.49 | 25.45 | 25.49 | 604 | -0.04(-0.18%) |
Dec 29, 2023 | 25.56 | 25.56 | 25.53 | 25.53 | 2,329 | -0.05(-0.21%) |
Dec 28, 2023 | 25.64 | 25.64 | 25.59 | 25.59 | 405 | -0.10(-0.41%) |
Dec 27, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 241 | +0.15(+0.59%) |
Dec 26, 2023 | 25.54 | 25.56 | 25.53 | 25.54 | 2,426 | -0.01(-0.05%) |
Dec 22, 2023 | 25.58 | 25.61 | 25.52 | 25.55 | 1,865 | -0.03(-0.12%) |
Dec 21, 2023 | 25.62 | 25.62 | 25.57 | 25.58 | 5,027 | -0.04(-0.14%) |
Dec 20, 2023 | 25.52 | 25.62 | 25.52 | 25.62 | 2,700 | +0.14(+0.55%) |
Dec 19, 2023 | 25.54 | 25.54 | 25.48 | 25.48 | 407 | +0.01(+0.03%) |
Dec 18, 2023 | 25.52 | 25.52 | 25.47 | 25.47 | 3,200 | -0.09(-0.36%) |
Dec 15, 2023 | 25.56 | 25.56 | 25.51 | 25.56 | 5,402 | -0.04(-0.14%) |
Dec 14, 2023 | 25.58 | 25.66 | 25.54 | 25.60 | 1,453 | +0.35(+1.38%) |
Dec 13, 2023 | 24.87 | 25.25 | 24.87 | 25.25 | 20,080 | +0.41(+1.65%) |
Dec 12, 2023 | 24.82 | 24.86 | 24.81 | 24.84 | 6,371 | +0.00(+0.00%) |
Dec 11, 2023 | 24.79 | 24.84 | 24.78 | 24.84 | 6,016 | -0.05(-0.20%) |
Dec 08, 2023 | 24.84 | 24.89 | 24.78 | 24.89 | 9,089 | -0.05(-0.20%) |
Dec 07, 2023 | 25.01 | 25.01 | 24.94 | 24.94 | 1,922 | -0.02(-0.08%) |
Dec 06, 2023 | 24.96 | 24.97 | 24.96 | 24.96 | 3,219 | +0.04(+0.15%) |
Dec 05, 2023 | 24.93 | 24.97 | 24.92 | 24.92 | 596 | +0.14(+0.55%) |
Dec 04, 2023 | 24.84 | 24.84 | 24.74 | 24.78 | 4,755 | -0.11(-0.45%) |
Dec 01, 2023 | 24.76 | 24.90 | 24.76 | 24.90 | 12,897 | +0.21(+0.84%) |
Nov 30, 2023 | 24.73 | 24.73 | 24.68 | 24.69 | 3,919 | -0.09(-0.35%) |
Nov 29, 2023 | 24.78 | 24.80 | 24.77 | 24.78 | 958 | +0.11(+0.45%) |
Nov 28, 2023 | 24.54 | 24.67 | 24.54 | 24.67 | 274 | +0.12(+0.50%) |
Nov 27, 2023 | 24.48 | 24.54 | 24.47 | 24.54 | 5,215 | +0.09(+0.36%) |
Nov 24, 2023 | 24.50 | 24.50 | 24.46 | 24.46 | 5,063 | -0.12(-0.50%) |
Nov 22, 2023 | 24.59 | 24.59 | 24.53 | 24.58 | 1,754 | +0.02(+0.09%) |
Nov 21, 2023 | 24.61 | 24.62 | 24.50 | 24.55 | 3,423 | -0.09(-0.35%) |
Nov 20, 2023 | 24.52 | 24.64 | 24.52 | 24.64 | 1,517 | +0.10(+0.40%) |
Nov 17, 2023 | 24.53 | 24.58 | 24.51 | 24.54 | 3,916 | +0.02(+0.10%) |
Nov 16, 2023 | 24.48 | 24.54 | 24.48 | 24.52 | 6,766 | +0.13(+0.55%) |
Nov 15, 2023 | 24.35 | 24.43 | 24.34 | 24.39 | 7,046 | -0.16(-0.65%) |
Nov 14, 2023 | 24.54 | 24.55 | 24.53 | 24.55 | 1,447 | +0.31(+1.29%) |
Nov 13, 2023 | 24.17 | 24.24 | 24.17 | 24.23 | 3,820 | -0.03(-0.12%) |
Nov 10, 2023 | 24.32 | 24.33 | 24.24 | 24.26 | 5,859 | -0.00(-0.01%) |
Nov 09, 2023 | 24.49 | 24.49 | 24.27 | 24.27 | 5,135 | -0.26(-1.05%) |
Nov 08, 2023 | 24.49 | 24.53 | 24.49 | 24.52 | 919 | +0.05(+0.20%) |
Nov 07, 2023 | 24.46 | 24.48 | 24.46 | 24.47 | 1,953 | +0.10(+0.40%) |
Nov 06, 2023 | 24.43 | 24.43 | 24.36 | 24.38 | 941 | -0.09(-0.37%) |
Nov 03, 2023 | 24.50 | 24.50 | 24.47 | 24.47 | 3,248 | +0.18(+0.74%) |
Nov 02, 2023 | 24.33 | 24.33 | 24.29 | 24.29 | 1,023 | +0.14(+0.59%) |