Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.50 | 24.75 | 24.36 | 24.48 | 2,059,458 | -0.32(-1.29%) |
Jan 30, 2024 | 25.11 | 25.16 | 24.65 | 24.80 | 3,275,990 | -0.30(-1.20%) |
Jan 29, 2024 | 25.15 | 25.20 | 25.08 | 25.10 | 267,310 | +0.00(+0.00%) |
Jan 26, 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 142,361 | +0.00(+0.00%) |
Jan 25, 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 401,238 | -0.04(-0.16%) |
Jan 24, 2024 | 25.09 | 25.18 | 25.01 | 25.14 | 879,269 | +0.07(+0.28%) |
Jan 23, 2024 | 25.14 | 25.14 | 25.00 | 25.07 | 277,520 | -0.02(-0.08%) |
Jan 22, 2024 | 25.02 | 25.10 | 24.96 | 25.09 | 575,725 | +0.06(+0.24%) |
Jan 19, 2024 | 25.00 | 25.03 | 24.98 | 25.03 | 252,024 | +0.03(+0.12%) |
Jan 18, 2024 | 25.04 | 25.06 | 24.94 | 25.00 | 499,118 | -0.03(-0.12%) |
Jan 17, 2024 | 24.95 | 25.18 | 24.93 | 25.03 | 255,589 | +0.03(+0.12%) |
Jan 16, 2024 | 25.05 | 25.17 | 24.93 | 25.00 | 370,486 | +0.04(+0.16%) |
Jan 12, 2024 | 24.98 | 25.10 | 24.91 | 24.96 | 688,654 | +0.00(+0.00%) |
Jan 11, 2024 | 24.92 | 24.99 | 24.90 | 24.96 | 1,252,422 | +0.04(+0.16%) |
Jan 10, 2024 | 24.91 | 25.00 | 24.85 | 24.92 | 1,386,353 | +0.01(+0.04%) |
Jan 09, 2024 | 24.97 | 25.05 | 24.85 | 24.91 | 1,600,405 | -0.09(-0.36%) |
Jan 08, 2024 | 24.99 | 25.11 | 24.96 | 25.00 | 1,312,478 | +0.01(+0.04%) |
Jan 05, 2024 | 25.00 | 25.13 | 24.98 | 24.99 | 1,269,625 | -0.06(-0.24%) |
Jan 04, 2024 | 25.01 | 25.14 | 24.99 | 25.05 | 1,517,478 | +0.08(+0.32%) |
Jan 03, 2024 | 25.00 | 25.07 | 24.90 | 24.97 | 558,957 | -0.03(-0.12%) |
Jan 02, 2024 | 25.13 | 25.15 | 24.98 | 25.00 | 1,216,410 | -0.15(-0.60%) |
Dec 29, 2023 | 25.19 | 25.22 | 25.13 | 25.15 | 944,396 | -0.04(-0.16%) |
Dec 28, 2023 | 25.22 | 25.25 | 25.18 | 25.19 | 642,942 | -0.01(-0.04%) |
Dec 27, 2023 | 25.24 | 25.27 | 25.19 | 25.20 | 440,192 | +0.02(+0.08%) |
Dec 26, 2023 | 25.20 | 25.48 | 25.16 | 25.18 | 538,660 | +0.01(+0.04%) |
Dec 22, 2023 | 25.35 | 25.35 | 25.13 | 25.17 | 3,736,087 | -0.78(-3.01%) |
Dec 21, 2023 | 25.94 | 25.96 | 25.94 | 25.95 | 1,542,953 | +0.00(+0.00%) |
Dec 20, 2023 | 25.94 | 25.96 | 25.94 | 25.95 | 247,520 | +0.02(+0.08%) |
Dec 19, 2023 | 25.93 | 25.93 | 25.91 | 25.93 | 91,898 | +0.02(+0.08%) |
Dec 18, 2023 | 25.91 | 25.93 | 25.90 | 25.91 | 244,835 | +0.01(+0.04%) |
Dec 15, 2023 | 25.92 | 25.94 | 25.89 | 25.90 | 502,772 | -0.04(-0.15%) |
Dec 14, 2023 | 25.93 | 26.01 | 25.93 | 25.94 | 1,177,587 | +0.01(+0.04%) |
Dec 13, 2023 | 25.90 | 25.94 | 25.90 | 25.93 | 613,569 | +0.04(+0.15%) |
Dec 12, 2023 | 25.90 | 25.95 | 25.89 | 25.89 | 1,429,624 | -0.01(-0.04%) |
Dec 11, 2023 | 25.89 | 25.90 | 25.88 | 25.90 | 265,637 | +0.05(+0.19%) |
Dec 08, 2023 | 25.85 | 25.87 | 25.84 | 25.85 | 565,693 | +0.00(+0.00%) |
Dec 07, 2023 | 25.87 | 25.90 | 25.84 | 25.85 | 451,045 | +0.01(+0.04%) |
Dec 06, 2023 | 25.89 | 25.90 | 25.84 | 25.84 | 260,635 | -0.04(-0.15%) |
Dec 05, 2023 | 25.88 | 25.88 | 25.85 | 25.88 | 707,493 | +0.04(+0.15%) |
Dec 04, 2023 | 25.84 | 25.88 | 25.84 | 25.84 | 344,935 | +0.00(+0.00%) |
Dec 01, 2023 | 25.87 | 25.94 | 25.84 | 25.84 | 611,067 | -0.01(-0.04%) |
Nov 30, 2023 | 25.92 | 25.95 | 25.83 | 25.85 | 671,238 | -0.04(-0.15%) |
Nov 29, 2023 | 25.88 | 25.90 | 25.85 | 25.89 | 1,064,532 | +0.04(+0.15%) |
Nov 28, 2023 | 25.86 | 25.91 | 25.84 | 25.85 | 1,143,263 | -0.01(-0.04%) |
Nov 27, 2023 | 25.86 | 25.88 | 25.85 | 25.86 | 991,366 | +0.01(+0.04%) |
Nov 24, 2023 | 25.84 | 25.86 | 25.83 | 25.85 | 268,371 | +0.01(+0.04%) |
Nov 22, 2023 | 25.85 | 25.87 | 25.82 | 25.84 | 232,998 | +0.00(+0.00%) |
Nov 21, 2023 | 25.81 | 25.84 | 25.78 | 25.84 | 413,608 | +0.04(+0.16%) |
Nov 20, 2023 | 25.85 | 25.88 | 25.79 | 25.80 | 1,135,801 | -0.05(-0.19%) |
Nov 17, 2023 | 25.80 | 25.87 | 25.78 | 25.85 | 1,437,385 | +0.02(+0.08%) |
Nov 16, 2023 | 25.78 | 25.85 | 25.76 | 25.83 | 5,001,906 | +0.05(+0.19%) |
Nov 15, 2023 | 25.76 | 25.79 | 25.73 | 25.78 | 11,016,042 | +0.95(+3.83%) |
Nov 14, 2023 | 24.85 | 24.88 | 24.78 | 24.83 | 562,403 | +0.01(+0.04%) |
Nov 13, 2023 | 24.80 | 24.86 | 24.57 | 24.82 | 1,213,913 | -0.02(-0.08%) |
Nov 10, 2023 | 24.98 | 25.15 | 24.68 | 24.84 | 1,822,949 | +0.11(+0.44%) |
Nov 09, 2023 | 24.95 | 25.00 | 24.73 | 24.73 | 1,289,381 | -0.22(-0.88%) |
Nov 08, 2023 | 25.00 | 25.08 | 24.84 | 24.95 | 613,037 | -0.05(-0.20%) |
Nov 07, 2023 | 25.02 | 25.07 | 24.80 | 25.00 | 1,007,141 | +0.10(+0.40%) |
Nov 06, 2023 | 24.96 | 25.05 | 24.86 | 24.90 | 356,240 | -0.04(-0.16%) |
Nov 03, 2023 | 24.84 | 25.23 | 24.77 | 24.94 | 1,766,582 | +0.19(+0.77%) |
Nov 02, 2023 | 24.90 | 24.95 | 24.74 | 24.75 | 787,431 | -0.09(-0.36%) |