Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 1,422,566 | -0.11(-0.44%) |
Jan 30, 2024 | 24.98 | 25.07 | 24.72 | 25.02 | 660,081 | -0.03(-0.12%) |
Jan 29, 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 836,388 | +0.33(+1.33%) |
Jan 26, 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 598,870 | -0.20(-0.80%) |
Jan 25, 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 1,206,869 | +0.27(+1.10%) |
Jan 24, 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 1,044,438 | -0.29(-1.16%) |
Jan 23, 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 735,007 | -0.27(-1.07%) |
Jan 22, 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 1,222,416 | +0.17(+0.68%) |
Jan 19, 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 1,475,935 | +0.38(+1.54%) |
Jan 18, 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 1,544,856 | -0.37(-1.48%) |
Jan 17, 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 2,388,649 | -0.44(-1.73%) |
Jan 16, 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 1,068,442 | -0.27(-1.05%) |
Jan 12, 2024 | 26.19 | 26.19 | 25.68 | 25.74 | 874,679 | -0.10(-0.39%) |
Jan 11, 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 1,273,917 | -0.24(-0.92%) |
Jan 10, 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 1,579,698 | -0.20(-0.76%) |
Jan 09, 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 1,132,484 | +0.24(+0.92%) |
Jan 08, 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 885,218 | +0.57(+2.24%) |
Jan 05, 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 668,010 | -0.04(-0.16%) |
Jan 04, 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 964,645 | -0.14(-0.55%) |
Jan 03, 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 1,283,388 | -0.35(-1.35%) |
Jan 02, 2024 | 25.50 | 26.02 | 25.34 | 26.00 | 929,883 | +0.44(+1.72%) |
Dec 29, 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 757,337 | -0.49(-1.88%) |
Dec 28, 2023 | 25.75 | 26.07 | 25.70 | 26.05 | 1,160,249 | +0.25(+0.99%) |
Dec 27, 2023 | 25.76 | 25.80 | 25.64 | 25.80 | 987,817 | +0.05(+0.19%) |
Dec 26, 2023 | 25.56 | 25.81 | 25.53 | 25.75 | 819,262 | +0.18(+0.70%) |
Dec 22, 2023 | 25.60 | 25.79 | 25.43 | 25.57 | 1,135,474 | +0.13(+0.51%) |
Dec 21, 2023 | 25.45 | 25.59 | 25.09 | 25.44 | 1,301,111 | +0.18(+0.70%) |
Dec 20, 2023 | 25.39 | 25.74 | 25.22 | 25.26 | 2,865,479 | -0.12(-0.47%) |
Dec 19, 2023 | 25.33 | 25.65 | 25.28 | 25.38 | 1,681,995 | +0.22(+0.86%) |
Dec 18, 2023 | 25.62 | 25.62 | 25.15 | 25.16 | 1,762,480 | -0.28(-1.09%) |
Dec 15, 2023 | 25.71 | 25.92 | 25.24 | 25.44 | 4,380,316 | -0.36(-1.38%) |
Dec 14, 2023 | 25.73 | 25.86 | 25.44 | 25.80 | 1,615,536 | +0.57(+2.27%) |
Dec 13, 2023 | 24.40 | 25.33 | 24.26 | 25.22 | 1,633,035 | +0.81(+3.32%) |
Dec 12, 2023 | 24.13 | 24.59 | 23.98 | 24.41 | 1,654,277 | +0.24(+0.98%) |
Dec 11, 2023 | 24.04 | 24.24 | 23.72 | 24.17 | 1,320,415 | +0.13(+0.53%) |
Dec 08, 2023 | 24.26 | 24.37 | 23.87 | 24.04 | 1,115,821 | -0.33(-1.34%) |
Dec 07, 2023 | 24.19 | 24.55 | 24.14 | 24.37 | 1,803,220 | +0.13(+0.53%) |
Dec 06, 2023 | 24.75 | 24.87 | 24.21 | 24.24 | 1,046,631 | -0.31(-1.25%) |
Dec 05, 2023 | 24.72 | 24.79 | 24.22 | 24.55 | 2,448,862 | -0.17(-0.68%) |
Dec 04, 2023 | 24.15 | 24.76 | 24.04 | 24.72 | 1,157,758 | +0.44(+1.79%) |
Dec 01, 2023 | 23.40 | 24.29 | 23.34 | 24.28 | 1,321,791 | +0.79(+3.37%) |
Nov 30, 2023 | 23.34 | 23.56 | 23.23 | 23.49 | 1,794,416 | +0.24(+1.02%) |
Nov 29, 2023 | 23.41 | 23.54 | 23.16 | 23.25 | 1,315,891 | +0.01(+0.04%) |
Nov 28, 2023 | 23.24 | 23.55 | 23.20 | 23.24 | 1,435,864 | -0.12(-0.51%) |
Nov 27, 2023 | 23.55 | 23.56 | 23.34 | 23.36 | 759,363 | -0.10(-0.42%) |
Nov 24, 2023 | 23.42 | 23.50 | 23.31 | 23.46 | 235,404 | +0.01(+0.04%) |
Nov 22, 2023 | 23.49 | 23.61 | 23.26 | 23.45 | 690,164 | +0.21(+0.89%) |
Nov 21, 2023 | 23.04 | 23.29 | 22.95 | 23.24 | 1,002,122 | +0.13(+0.56%) |
Nov 20, 2023 | 22.99 | 23.12 | 22.85 | 23.11 | 545,291 | +0.07(+0.30%) |
Nov 17, 2023 | 23.07 | 23.11 | 22.76 | 23.05 | 1,061,590 | +0.10(+0.43%) |
Nov 16, 2023 | 23.07 | 23.17 | 22.84 | 22.95 | 996,370 | -0.01(-0.04%) |
Nov 15, 2023 | 23.08 | 23.28 | 22.87 | 22.96 | 1,377,921 | -0.08(-0.34%) |
Nov 14, 2023 | 22.83 | 23.19 | 22.75 | 23.04 | 1,651,273 | +0.93(+4.21%) |
Nov 13, 2023 | 22.29 | 22.41 | 22.08 | 22.11 | 1,631,485 | -0.33(-1.46%) |
Nov 10, 2023 | 22.43 | 22.48 | 22.20 | 22.43 | 1,145,022 | +0.12(+0.53%) |
Nov 09, 2023 | 22.72 | 22.72 | 22.11 | 22.31 | 1,916,016 | -0.36(-1.57%) |
Nov 08, 2023 | 22.54 | 22.75 | 22.44 | 22.67 | 921,312 | +0.14(+0.61%) |
Nov 07, 2023 | 22.77 | 22.77 | 22.48 | 22.53 | 666,892 | -0.26(-1.13%) |
Nov 06, 2023 | 23.04 | 23.08 | 22.64 | 22.79 | 1,919,654 | -0.31(-1.33%) |
Nov 03, 2023 | 23.32 | 23.33 | 23.08 | 23.09 | 1,358,986 | +0.27(+1.17%) |
Nov 02, 2023 | 22.61 | 22.90 | 22.49 | 22.83 | 1,126,151 | +0.55(+2.49%) |