Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.95 | 27.02 | 26.69 | 26.69 | 110,180 | -0.30(-1.10%) |
Jan 30, 2024 | 26.84 | 27.02 | 26.84 | 26.99 | 77,054 | +0.09(+0.33%) |
Jan 29, 2024 | 26.71 | 26.93 | 26.71 | 26.90 | 320,988 | +0.11(+0.41%) |
Jan 26, 2024 | 26.71 | 26.83 | 26.71 | 26.79 | 92,039 | -0.01(-0.04%) |
Jan 25, 2024 | 26.61 | 26.80 | 26.60 | 26.80 | 153,724 | +0.27(+1.01%) |
Jan 24, 2024 | 26.72 | 26.74 | 26.53 | 26.53 | 94,038 | -0.10(-0.37%) |
Jan 23, 2024 | 26.58 | 26.67 | 26.55 | 26.63 | 89,876 | +0.03(+0.11%) |
Jan 22, 2024 | 26.62 | 26.69 | 26.57 | 26.60 | 96,590 | +0.08(+0.30%) |
Jan 19, 2024 | 26.30 | 26.57 | 26.24 | 26.52 | 83,382 | +0.25(+0.95%) |
Jan 18, 2024 | 26.20 | 26.29 | 26.05 | 26.27 | 106,351 | +0.08(+0.30%) |
Jan 17, 2024 | 26.11 | 26.31 | 26.10 | 26.20 | 79,862 | -0.17(-0.64%) |
Jan 16, 2024 | 26.45 | 26.45 | 26.28 | 26.37 | 109,909 | -0.17(-0.65%) |
Jan 12, 2024 | 26.53 | 26.66 | 26.47 | 26.54 | 44,224 | +0.02(+0.09%) |
Jan 11, 2024 | 26.61 | 26.61 | 26.35 | 26.51 | 63,795 | -0.10(-0.37%) |
Jan 10, 2024 | 26.55 | 26.63 | 26.50 | 26.61 | 91,611 | +0.04(+0.15%) |
Jan 09, 2024 | 26.55 | 26.63 | 26.52 | 26.57 | 70,397 | -0.13(-0.50%) |
Jan 08, 2024 | 26.41 | 26.71 | 26.39 | 26.71 | 108,249 | +0.24(+0.92%) |
Jan 05, 2024 | 26.36 | 26.57 | 26.36 | 26.46 | 90,027 | +0.07(+0.25%) |
Jan 04, 2024 | 26.41 | 26.57 | 26.40 | 26.40 | 90,536 | -0.05(-0.18%) |
Jan 03, 2024 | 26.50 | 26.59 | 26.41 | 26.44 | 112,716 | -0.20(-0.76%) |
Jan 02, 2024 | 26.40 | 26.75 | 26.40 | 26.65 | 132,369 | +0.05(+0.17%) |
Dec 29, 2023 | 26.61 | 26.68 | 26.50 | 26.60 | 116,023 | -0.07(-0.26%) |
Dec 28, 2023 | 26.56 | 26.69 | 26.56 | 26.67 | 103,746 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.66 | 26.55 | 26.62 | 113,000 | +0.03(+0.11%) |
Dec 26, 2023 | 26.45 | 26.64 | 26.44 | 26.59 | 112,558 | +0.16(+0.60%) |
Dec 22, 2023 | 26.35 | 26.54 | 26.35 | 26.43 | 47,929 | +0.09(+0.34%) |
Dec 21, 2023 | 26.20 | 26.34 | 26.16 | 26.34 | 77,007 | +0.28(+1.06%) |
Dec 20, 2023 | 26.35 | 26.51 | 26.07 | 26.07 | 212,168 | -0.43(-1.61%) |
Dec 19, 2023 | 26.23 | 26.49 | 26.23 | 26.49 | 115,446 | +0.23(+0.86%) |
Dec 18, 2023 | 26.23 | 26.33 | 26.23 | 26.27 | 125,102 | +0.05(+0.19%) |
Dec 15, 2023 | 26.16 | 26.25 | 26.11 | 26.22 | 144,725 | -0.08(-0.32%) |
Dec 14, 2023 | 26.12 | 26.42 | 26.12 | 26.30 | 195,967 | +0.25(+0.96%) |
Dec 13, 2023 | 25.61 | 26.05 | 25.58 | 26.05 | 125,370 | +0.40(+1.56%) |
Dec 12, 2023 | 25.54 | 25.67 | 25.51 | 25.65 | 60,544 | +0.06(+0.23%) |
Dec 11, 2023 | 25.30 | 25.62 | 25.30 | 25.59 | 142,606 | +0.20(+0.78%) |
Dec 08, 2023 | 25.20 | 25.44 | 25.20 | 25.39 | 83,095 | +0.10(+0.39%) |
Dec 07, 2023 | 25.24 | 25.35 | 25.21 | 25.30 | 110,563 | +0.08(+0.32%) |
Dec 06, 2023 | 25.31 | 25.45 | 25.19 | 25.21 | 95,304 | -0.07(-0.27%) |
Dec 05, 2023 | 25.26 | 25.39 | 25.24 | 25.28 | 82,648 | -0.16(-0.61%) |
Dec 04, 2023 | 25.18 | 25.48 | 25.18 | 25.44 | 97,924 | -0.01(-0.04%) |
Dec 01, 2023 | 25.10 | 25.45 | 25.10 | 25.45 | 88,969 | +0.29(+1.17%) |
Nov 30, 2023 | 25.06 | 25.19 | 24.98 | 25.16 | 142,565 | +0.23(+0.91%) |
Nov 29, 2023 | 24.84 | 25.10 | 24.84 | 24.93 | 143,561 | +0.04(+0.16%) |
Nov 28, 2023 | 24.76 | 25.01 | 24.76 | 24.89 | 120,183 | -0.01(-0.04%) |
Nov 27, 2023 | 24.77 | 24.93 | 24.77 | 24.90 | 188,057 | -0.06(-0.25%) |
Nov 24, 2023 | 24.89 | 25.01 | 24.76 | 24.96 | 199,207 | +0.07(+0.29%) |
Nov 22, 2023 | 24.72 | 24.92 | 24.72 | 24.89 | 86,862 | +0.09(+0.36%) |
Nov 21, 2023 | 24.61 | 24.81 | 24.61 | 24.80 | 169,554 | -0.02(-0.08%) |