Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.15 | 26.22 | 26.04 | 26.13 | 40,651 | +0.18(+0.69%) |
Jan 30, 2024 | 25.95 | 26.02 | 25.85 | 25.95 | 27,885 | -0.26(-0.99%) |
Jan 29, 2024 | 26.07 | 26.23 | 26.07 | 26.21 | 64,681 | +0.49(+1.91%) |
Jan 26, 2024 | 25.71 | 25.88 | 25.70 | 25.72 | 88,390 | -0.13(-0.50%) |
Jan 25, 2024 | 25.81 | 25.85 | 25.73 | 25.85 | 155,705 | +0.05(+0.19%) |
Jan 24, 2024 | 25.78 | 25.87 | 25.75 | 25.80 | 82,047 | +0.40(+1.57%) |
Jan 23, 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 114,745 | -0.71(-2.72%) |
Jan 22, 2024 | 25.95 | 26.17 | 25.95 | 26.11 | 79,757 | +0.11(+0.42%) |
Jan 19, 2024 | 25.88 | 26.03 | 25.81 | 26.00 | 48,853 | +0.36(+1.40%) |
Jan 18, 2024 | 25.59 | 25.67 | 25.57 | 25.64 | 55,305 | +0.07(+0.27%) |
Jan 17, 2024 | 25.62 | 25.66 | 25.53 | 25.57 | 84,081 | -0.38(-1.46%) |
Jan 16, 2024 | 26.17 | 26.17 | 25.95 | 25.95 | 79,805 | -0.25(-0.95%) |
Jan 12, 2024 | 26.18 | 26.23 | 26.12 | 26.20 | 22,777 | +0.33(+1.28%) |
Jan 11, 2024 | 25.77 | 25.87 | 25.68 | 25.87 | 24,169 | +0.14(+0.54%) |
Jan 10, 2024 | 25.80 | 25.80 | 25.66 | 25.73 | 16,890 | +0.12(+0.47%) |
Jan 09, 2024 | 25.54 | 25.64 | 25.52 | 25.61 | 37,378 | -0.09(-0.35%) |
Jan 08, 2024 | 25.58 | 25.71 | 25.43 | 25.70 | 25,770 | -0.07(-0.27%) |
Jan 05, 2024 | 25.74 | 25.89 | 25.70 | 25.77 | 60,531 | +0.10(+0.39%) |
Jan 04, 2024 | 25.70 | 25.75 | 25.62 | 25.67 | 58,188 | +0.22(+0.86%) |
Jan 03, 2024 | 25.44 | 25.47 | 25.36 | 25.45 | 35,782 | -0.06(-0.24%) |
Jan 02, 2024 | 25.54 | 25.59 | 25.50 | 25.51 | 86,585 | -0.09(-0.35%) |
Dec 29, 2023 | 25.67 | 25.68 | 25.55 | 25.60 | 36,944 | -0.13(-0.51%) |
Dec 28, 2023 | 25.70 | 25.76 | 25.61 | 25.73 | 46,224 | +0.18(+0.70%) |
Dec 27, 2023 | 25.55 | 25.62 | 25.52 | 25.55 | 83,106 | +0.15(+0.59%) |
Dec 26, 2023 | 25.44 | 25.47 | 25.34 | 25.40 | 35,271 | +0.08(+0.32%) |
Dec 22, 2023 | 25.28 | 25.40 | 25.23 | 25.32 | 168,129 | +0.23(+0.92%) |
Dec 21, 2023 | 24.96 | 25.10 | 24.92 | 25.09 | 55,871 | +0.44(+1.78%) |
Dec 20, 2023 | 24.93 | 24.93 | 24.64 | 24.65 | 124,505 | -0.74(-2.91%) |
Dec 19, 2023 | 25.29 | 25.43 | 25.29 | 25.39 | 62,284 | +0.08(+0.32%) |
Dec 18, 2023 | 24.89 | 25.36 | 24.81 | 25.31 | 363,311 | +0.14(+0.55%) |
Dec 15, 2023 | 25.28 | 25.31 | 25.17 | 25.17 | 32,210 | +0.01(+0.04%) |
Dec 14, 2023 | 25.07 | 25.22 | 25.07 | 25.16 | 38,404 | +0.20(+0.79%) |
Dec 13, 2023 | 24.64 | 24.97 | 24.58 | 24.97 | 46,713 | +0.34(+1.40%) |
Dec 12, 2023 | 24.58 | 24.64 | 24.45 | 24.62 | 55,521 | -0.09(-0.36%) |
Dec 11, 2023 | 24.71 | 24.72 | 24.63 | 24.71 | 34,834 | +0.16(+0.64%) |
Dec 08, 2023 | 24.59 | 24.64 | 24.51 | 24.55 | 28,510 | -0.10(-0.40%) |
Dec 07, 2023 | 24.73 | 24.73 | 24.60 | 24.65 | 63,931 | +0.01(+0.04%) |
Dec 06, 2023 | 24.70 | 24.73 | 24.58 | 24.64 | 30,338 | +0.06(+0.24%) |
Dec 05, 2023 | 24.47 | 24.58 | 24.43 | 24.58 | 16,451 | +0.24(+0.97%) |
Dec 04, 2023 | 24.43 | 24.48 | 24.35 | 24.35 | 39,325 | +0.18(+0.73%) |
Dec 01, 2023 | 24.01 | 24.21 | 23.96 | 24.17 | 80,085 | +0.18(+0.74%) |
Nov 30, 2023 | 23.97 | 24.03 | 23.85 | 23.99 | 55,142 | +0.14(+0.58%) |
Nov 29, 2023 | 23.82 | 23.91 | 23.79 | 23.86 | 76,066 | +0.11(+0.46%) |
Nov 28, 2023 | 23.60 | 23.76 | 23.60 | 23.75 | 16,162 | +0.30(+1.30%) |
Nov 27, 2023 | 23.49 | 23.55 | 23.44 | 23.44 | 26,555 | -0.06(-0.25%) |
Nov 24, 2023 | 23.45 | 23.55 | 23.45 | 23.50 | 10,983 | -0.02(-0.08%) |
Nov 22, 2023 | 23.50 | 23.59 | 23.50 | 23.52 | 24,014 | +0.06(+0.25%) |
Nov 21, 2023 | 23.44 | 23.50 | 23.40 | 23.46 | 72,138 | +0.11(+0.46%) |
Nov 20, 2023 | 23.32 | 23.41 | 23.27 | 23.35 | 34,649 | -0.05(-0.21%) |
Nov 17, 2023 | 23.39 | 23.50 | 23.36 | 23.40 | 26,020 | +0.07(+0.30%) |
Nov 16, 2023 | 23.33 | 23.48 | 23.30 | 23.33 | 24,268 | -0.01(-0.04%) |
Nov 15, 2023 | 23.31 | 23.36 | 23.24 | 23.34 | 13,740 | +0.00(+0.00%) |
Nov 14, 2023 | 23.19 | 23.38 | 23.19 | 23.34 | 30,258 | +0.30(+1.32%) |
Nov 13, 2023 | 22.95 | 23.11 | 22.95 | 23.04 | 89,325 | +0.01(+0.04%) |
Nov 10, 2023 | 22.81 | 23.04 | 22.79 | 23.03 | 15,668 | +0.29(+1.30%) |
Nov 09, 2023 | 22.86 | 22.94 | 22.73 | 22.73 | 16,707 | -0.18(-0.77%) |
Nov 08, 2023 | 22.93 | 22.98 | 22.91 | 22.91 | 11,515 | +0.04(+0.17%) |
Nov 07, 2023 | 22.80 | 22.91 | 22.79 | 22.87 | 15,431 | +0.03(+0.13%) |
Nov 06, 2023 | 22.86 | 22.93 | 22.79 | 22.84 | 29,080 | -0.02(-0.09%) |
Nov 03, 2023 | 22.73 | 22.92 | 22.73 | 22.86 | 26,747 | +0.08(+0.35%) |
Nov 02, 2023 | 22.62 | 22.78 | 22.61 | 22.78 | 25,594 | +0.34(+1.53%) |