Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.34 | 25.57 | 25.01 | 25.06 | 273,309 | -0.26(-1.02%) |
Jan 30, 2024 | 25.44 | 25.52 | 25.27 | 25.32 | 247,023 | -0.25(-0.97%) |
Jan 29, 2024 | 25.37 | 25.59 | 25.32 | 25.57 | 145,141 | +0.19(+0.74%) |
Jan 26, 2024 | 25.53 | 25.57 | 25.35 | 25.38 | 101,577 | -0.08(-0.31%) |
Jan 25, 2024 | 25.43 | 25.57 | 25.33 | 25.46 | 132,641 | +0.32(+1.26%) |
Jan 24, 2024 | 25.74 | 25.76 | 25.11 | 25.14 | 176,813 | -0.37(-1.44%) |
Jan 23, 2024 | 25.77 | 25.84 | 25.41 | 25.51 | 237,639 | -0.16(-0.62%) |
Jan 22, 2024 | 25.60 | 25.90 | 25.56 | 25.67 | 158,846 | +0.16(+0.62%) |
Jan 19, 2024 | 25.28 | 25.60 | 25.09 | 25.51 | 231,221 | +0.31(+1.22%) |
Jan 18, 2024 | 25.39 | 25.44 | 25.04 | 25.20 | 204,819 | -0.17(-0.66%) |
Jan 17, 2024 | 25.54 | 25.78 | 25.10 | 25.37 | 190,903 | -0.47(-1.80%) |
Jan 16, 2024 | 25.85 | 25.99 | 25.75 | 25.84 | 221,698 | -0.19(-0.72%) |
Jan 12, 2024 | 26.07 | 26.19 | 25.91 | 26.03 | 121,405 | +0.16(+0.61%) |
Jan 11, 2024 | 25.98 | 26.04 | 25.74 | 25.87 | 150,505 | -0.24(-0.91%) |
Jan 10, 2024 | 26.08 | 26.22 | 26.03 | 26.10 | 163,495 | +0.03(+0.11%) |
Jan 09, 2024 | 26.04 | 26.18 | 25.89 | 26.07 | 188,173 | -0.18(-0.68%) |
Jan 08, 2024 | 25.85 | 26.27 | 25.80 | 26.25 | 179,726 | +0.39(+1.49%) |
Jan 05, 2024 | 25.77 | 26.10 | 25.64 | 25.87 | 186,575 | -0.09(-0.34%) |
Jan 04, 2024 | 25.96 | 26.11 | 25.86 | 25.96 | 237,386 | -0.03(-0.11%) |
Jan 03, 2024 | 26.42 | 26.42 | 25.95 | 25.99 | 416,920 | -0.64(-2.42%) |
Jan 02, 2024 | 26.29 | 26.66 | 26.24 | 26.63 | 234,837 | +0.24(+0.90%) |
Dec 29, 2023 | 26.54 | 26.63 | 26.37 | 26.39 | 193,019 | -0.31(-1.15%) |
Dec 28, 2023 | 26.47 | 26.70 | 26.47 | 26.70 | 215,885 | +0.18(+0.67%) |
Dec 27, 2023 | 26.45 | 26.55 | 26.34 | 26.52 | 277,741 | +0.11(+0.41%) |
Dec 26, 2023 | 26.18 | 26.47 | 26.18 | 26.41 | 195,171 | +0.23(+0.87%) |
Dec 22, 2023 | 26.16 | 26.40 | 26.07 | 26.18 | 177,917 | +0.07(+0.27%) |
Dec 21, 2023 | 26.06 | 26.17 | 25.82 | 26.11 | 341,047 | +0.24(+0.92%) |
Dec 20, 2023 | 26.16 | 26.40 | 25.86 | 25.88 | 268,355 | -0.33(-1.25%) |
Dec 19, 2023 | 26.08 | 26.27 | 26.08 | 26.20 | 296,411 | +0.23(+0.88%) |
Dec 18, 2023 | 26.14 | 26.19 | 25.98 | 25.98 | 305,899 | -0.11(-0.42%) |
Dec 15, 2023 | 26.37 | 26.37 | 25.87 | 26.08 | 464,513 | -0.35(-1.32%) |
Dec 14, 2023 | 26.10 | 26.59 | 26.10 | 26.43 | 289,140 | +0.74(+2.87%) |
Dec 13, 2023 | 24.79 | 25.77 | 24.72 | 25.70 | 335,648 | +0.94(+3.81%) |
Dec 12, 2023 | 24.75 | 24.84 | 24.63 | 24.75 | 227,526 | +0.00(+0.00%) |
Dec 11, 2023 | 24.63 | 24.80 | 24.60 | 24.75 | 158,997 | +0.07(+0.28%) |
Dec 08, 2023 | 24.62 | 24.75 | 24.45 | 24.68 | 143,918 | -0.06(-0.24%) |
Dec 07, 2023 | 24.65 | 24.82 | 24.58 | 24.74 | 263,966 | +0.09(+0.36%) |
Dec 06, 2023 | 24.90 | 25.02 | 24.65 | 24.65 | 200,720 | -0.07(-0.28%) |
Dec 05, 2023 | 24.77 | 24.80 | 24.62 | 24.72 | 293,567 | -0.17(-0.67%) |
Dec 04, 2023 | 24.57 | 24.90 | 24.57 | 24.89 | 219,093 | +0.17(+0.68%) |
Dec 01, 2023 | 24.09 | 24.73 | 24.06 | 24.72 | 293,236 | +0.58(+2.40%) |
Nov 30, 2023 | 23.97 | 24.16 | 23.88 | 24.14 | 175,743 | +0.18(+0.74%) |
Nov 29, 2023 | 23.96 | 24.20 | 23.94 | 23.97 | 180,270 | +0.19(+0.79%) |
Nov 28, 2023 | 23.59 | 23.82 | 23.50 | 23.78 | 203,236 | +0.12(+0.50%) |
Nov 27, 2023 | 23.55 | 23.77 | 23.50 | 23.66 | 159,685 | +0.10(+0.42%) |
Nov 24, 2023 | 23.44 | 23.58 | 23.34 | 23.56 | 61,578 | +0.09(+0.38%) |
Nov 22, 2023 | 23.53 | 23.63 | 23.40 | 23.47 | 169,706 | +0.10(+0.42%) |
Nov 21, 2023 | 23.43 | 23.46 | 23.32 | 23.38 | 246,717 | -0.15(-0.63%) |
Nov 20, 2023 | 23.31 | 23.53 | 23.17 | 23.52 | 234,289 | +0.15(+0.63%) |
Nov 17, 2023 | 23.55 | 23.58 | 23.28 | 23.38 | 174,268 | -0.01(-0.04%) |
Nov 16, 2023 | 23.45 | 23.50 | 23.32 | 23.39 | 262,665 | -0.04(-0.17%) |
Nov 15, 2023 | 23.31 | 23.64 | 23.31 | 23.43 | 244,224 | +0.05(+0.21%) |
Nov 14, 2023 | 22.77 | 23.55 | 22.77 | 23.38 | 312,122 | +1.24(+5.59%) |
Nov 13, 2023 | 22.15 | 22.23 | 22.02 | 22.14 | 247,600 | -0.20(-0.88%) |
Nov 10, 2023 | 22.22 | 22.36 | 22.07 | 22.33 | 179,560 | +0.22(+0.98%) |
Nov 09, 2023 | 22.53 | 22.55 | 22.07 | 22.12 | 299,141 | -0.35(-1.57%) |
Nov 08, 2023 | 22.45 | 22.54 | 22.38 | 22.47 | 589,056 | +0.08(+0.35%) |
Nov 07, 2023 | 22.54 | 22.56 | 22.37 | 22.39 | 254,639 | -0.20(-0.87%) |
Nov 06, 2023 | 22.86 | 22.88 | 22.47 | 22.59 | 286,927 | -0.31(-1.37%) |
Nov 03, 2023 | 22.69 | 23.21 | 22.69 | 22.90 | 216,194 | +0.50(+2.24%) |
Nov 02, 2023 | 22.02 | 22.44 | 22.02 | 22.40 | 301,803 | +0.74(+3.40%) |