Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.97 | 25.04 | 24.66 | 24.70 | 49,234 | -0.27(-1.06%) |
Jan 30, 2024 | 24.87 | 24.97 | 24.82 | 24.96 | 122,271 | +0.04(+0.16%) |
Jan 29, 2024 | 24.86 | 24.94 | 24.76 | 24.92 | 57,063 | +0.05(+0.20%) |
Jan 26, 2024 | 24.91 | 24.95 | 24.82 | 24.87 | 60,776 | +0.27(+1.10%) |
Jan 25, 2024 | 24.55 | 24.61 | 24.45 | 24.60 | 235,203 | +0.11(+0.46%) |
Jan 24, 2024 | 24.60 | 24.65 | 24.47 | 24.49 | 141,913 | +0.08(+0.33%) |
Jan 23, 2024 | 24.29 | 24.41 | 24.29 | 24.41 | 67,533 | -0.01(-0.04%) |
Jan 22, 2024 | 24.37 | 24.45 | 24.36 | 24.41 | 52,089 | +0.04(+0.18%) |
Jan 19, 2024 | 24.25 | 24.37 | 24.18 | 24.37 | 201,078 | +0.02(+0.08%) |
Jan 18, 2024 | 24.27 | 24.35 | 24.16 | 24.35 | 46,695 | +0.18(+0.74%) |
Jan 17, 2024 | 24.10 | 24.18 | 23.99 | 24.17 | 39,175 | -0.22(-0.90%) |
Jan 16, 2024 | 24.51 | 24.55 | 24.36 | 24.39 | 102,460 | -0.50(-2.01%) |
Jan 12, 2024 | 24.99 | 25.03 | 24.84 | 24.89 | 55,436 | +0.07(+0.29%) |
Jan 11, 2024 | 24.93 | 24.93 | 24.63 | 24.82 | 64,028 | -0.13(-0.53%) |
Jan 10, 2024 | 24.87 | 24.97 | 24.87 | 24.95 | 42,053 | +0.01(+0.04%) |
Jan 09, 2024 | 25.03 | 25.03 | 24.91 | 24.94 | 1,031,934 | -0.24(-0.97%) |
Jan 08, 2024 | 25.00 | 25.19 | 24.95 | 25.18 | 62,889 | +0.25(+1.02%) |
Jan 05, 2024 | 24.90 | 25.11 | 24.86 | 24.93 | 73,837 | -0.02(-0.08%) |
Jan 04, 2024 | 24.95 | 25.06 | 24.93 | 24.95 | 51,476 | +0.06(+0.24%) |
Jan 03, 2024 | 24.79 | 24.96 | 24.73 | 24.89 | 173,473 | +0.02(+0.08%) |
Jan 02, 2024 | 24.92 | 24.98 | 24.84 | 24.87 | 116,161 | -0.27(-1.09%) |
Dec 29, 2023 | 25.05 | 25.22 | 25.05 | 25.14 | 100,867 | +0.00(+0.02%) |
Dec 28, 2023 | 25.15 | 25.27 | 25.13 | 25.14 | 106,185 | -0.14(-0.55%) |
Dec 27, 2023 | 25.24 | 25.31 | 25.21 | 25.28 | 180,555 | +0.07(+0.28%) |
Dec 26, 2023 | 25.14 | 25.25 | 25.04 | 25.21 | 56,623 | +0.15(+0.60%) |
Dec 22, 2023 | 25.13 | 25.17 | 25.03 | 25.06 | 133,243 | +0.08(+0.32%) |
Dec 21, 2023 | 24.86 | 24.98 | 24.86 | 24.98 | 84,646 | +0.26(+1.05%) |
Dec 20, 2023 | 24.92 | 25.02 | 24.71 | 24.72 | 1,919,882 | -0.17(-0.68%) |
Dec 19, 2023 | 24.82 | 24.94 | 24.78 | 24.89 | 4,975,142 | +0.29(+1.16%) |
Dec 18, 2023 | 24.60 | 24.65 | 24.55 | 24.61 | 115,415 | +0.12(+0.47%) |
Dec 15, 2023 | 24.68 | 24.68 | 24.49 | 24.49 | 142,039 | -0.45(-1.79%) |
Dec 14, 2023 | 24.89 | 25.01 | 24.79 | 24.94 | 165,811 | +0.41(+1.68%) |
Dec 13, 2023 | 24.23 | 24.52 | 24.09 | 24.52 | 57,457 | +0.28(+1.17%) |
Dec 12, 2023 | 24.20 | 24.24 | 24.11 | 24.24 | 41,164 | +0.02(+0.08%) |
Dec 11, 2023 | 24.12 | 24.24 | 24.12 | 24.22 | 122,722 | +0.01(+0.04%) |
Dec 08, 2023 | 24.14 | 24.27 | 24.13 | 24.21 | 42,788 | +0.06(+0.24%) |
Dec 07, 2023 | 24.04 | 24.17 | 24.02 | 24.15 | 69,017 | +0.15(+0.63%) |
Dec 06, 2023 | 24.11 | 24.22 | 23.99 | 24.00 | 65,402 | -0.01(-0.06%) |
Dec 05, 2023 | 24.04 | 24.11 | 24.02 | 24.02 | 118,400 | -0.17(-0.69%) |
Dec 04, 2023 | 24.20 | 24.25 | 24.12 | 24.18 | 885,920 | -0.20(-0.82%) |
Dec 01, 2023 | 24.13 | 24.42 | 24.13 | 24.38 | 82,273 | +0.35(+1.46%) |
Nov 30, 2023 | 24.04 | 24.07 | 23.98 | 24.03 | 63,819 | +0.04(+0.15%) |
Nov 29, 2023 | 24.03 | 24.11 | 23.95 | 24.00 | 48,097 | -0.06(-0.24%) |
Nov 28, 2023 | 23.95 | 24.14 | 23.95 | 24.05 | 97,873 | +0.04(+0.16%) |
Nov 27, 2023 | 24.01 | 24.03 | 23.96 | 24.02 | 78,163 | -0.09(-0.37%) |
Nov 24, 2023 | 23.94 | 24.10 | 23.94 | 24.10 | 838,306 | +0.32(+1.34%) |
Nov 22, 2023 | 23.76 | 23.80 | 23.64 | 23.79 | 87,964 | -0.06(-0.27%) |
Nov 21, 2023 | 23.86 | 23.89 | 23.82 | 23.85 | 129,519 | +0.03(+0.12%) |
Nov 20, 2023 | 23.75 | 23.86 | 23.75 | 23.82 | 92,481 | +0.03(+0.12%) |
Nov 17, 2023 | 23.60 | 23.80 | 23.60 | 23.79 | 79,314 | +0.34(+1.46%) |
Nov 16, 2023 | 23.40 | 23.53 | 23.38 | 23.45 | 1,058,561 | -0.12(-0.50%) |
Nov 15, 2023 | 23.63 | 23.70 | 23.55 | 23.56 | 68,585 | -0.03(-0.12%) |
Nov 14, 2023 | 23.46 | 23.62 | 23.46 | 23.59 | 55,287 | +0.46(+1.99%) |
Nov 13, 2023 | 23.01 | 23.16 | 22.96 | 23.13 | 51,571 | +0.16(+0.68%) |
Nov 10, 2023 | 22.89 | 23.00 | 22.68 | 22.98 | 49,466 | -0.04(-0.17%) |
Nov 09, 2023 | 23.18 | 23.26 | 23.01 | 23.02 | 77,677 | -0.01(-0.03%) |
Nov 08, 2023 | 23.05 | 23.14 | 22.99 | 23.02 | 43,846 | -0.04(-0.19%) |
Nov 07, 2023 | 23.12 | 23.13 | 23.02 | 23.07 | 72,215 | -0.16(-0.67%) |
Nov 06, 2023 | 23.31 | 23.33 | 23.20 | 23.22 | 83,350 | +0.02(+0.08%) |
Nov 03, 2023 | 23.21 | 23.27 | 23.13 | 23.20 | 120,477 | +0.15(+0.64%) |
Nov 02, 2023 | 22.96 | 23.09 | 22.94 | 23.06 | 818,037 | +0.40(+1.77%) |