Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 221,255 | -0.11(-0.42%) |
Jan 30, 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 152,744 | +0.05(+0.19%) |
Jan 29, 2024 | 25.83 | 26.07 | 25.43 | 25.99 | 141,973 | +0.26(+1.01%) |
Jan 26, 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 161,274 | +0.13(+0.51%) |
Jan 25, 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 89,794 | +0.23(+0.91%) |
Jan 24, 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 128,976 | +0.48(+1.93%) |
Jan 23, 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 139,824 | +0.15(+0.61%) |
Jan 22, 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 162,659 | +0.17(+0.69%) |
Jan 19, 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 120,375 | +0.22(+0.90%) |
Jan 18, 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 106,356 | +0.14(+0.58%) |
Jan 17, 2024 | 23.90 | 24.30 | 23.90 | 24.21 | 99,462 | +0.04(+0.14%) |
Jan 16, 2024 | 24.00 | 24.56 | 23.98 | 24.18 | 131,105 | -0.05(-0.21%) |
Jan 12, 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 242,053 | -0.55(-2.24%) |
Jan 11, 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 185,410 | +0.36(+1.47%) |
Jan 10, 2024 | 24.41 | 24.57 | 24.16 | 24.42 | 114,326 | +0.13(+0.54%) |
Jan 09, 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 149,142 | -0.05(-0.21%) |
Jan 08, 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 195,552 | +0.18(+0.75%) |
Jan 05, 2024 | 24.31 | 24.62 | 24.14 | 24.16 | 148,843 | -0.27(-1.08%) |
Jan 04, 2024 | 24.51 | 24.93 | 24.33 | 24.43 | 157,587 | -0.09(-0.39%) |
Jan 03, 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 243,109 | -0.11(-0.45%) |
Jan 02, 2024 | 25.23 | 25.50 | 24.30 | 24.63 | 330,785 | -0.69(-2.73%) |
Dec 29, 2023 | 24.94 | 25.76 | 24.91 | 25.32 | 352,601 | +0.26(+1.04%) |
Dec 28, 2023 | 24.80 | 25.16 | 24.80 | 25.06 | 204,585 | +0.19(+0.76%) |
Dec 27, 2023 | 25.12 | 25.23 | 24.85 | 24.87 | 212,133 | -0.27(-1.07%) |
Dec 26, 2023 | 24.85 | 25.15 | 24.75 | 25.14 | 145,275 | +0.30(+1.21%) |
Dec 22, 2023 | 25.25 | 25.50 | 24.74 | 24.84 | 260,017 | -0.29(-1.15%) |
Dec 21, 2023 | 24.76 | 25.13 | 24.69 | 25.13 | 404,270 | +0.38(+1.54%) |
Dec 20, 2023 | 25.23 | 25.32 | 24.70 | 24.75 | 208,257 | -0.24(-0.96%) |
Dec 19, 2023 | 24.95 | 25.41 | 24.95 | 24.99 | 344,287 | +0.17(+0.68%) |
Dec 18, 2023 | 24.87 | 25.07 | 24.50 | 24.82 | 409,626 | -0.04(-0.16%) |
Dec 15, 2023 | 24.55 | 25.09 | 24.19 | 24.86 | 1,027,435 | +0.63(+2.60%) |
Dec 14, 2023 | 24.73 | 25.13 | 24.17 | 24.23 | 384,783 | -0.49(-1.98%) |
Dec 13, 2023 | 24.53 | 24.89 | 24.21 | 24.72 | 261,935 | +0.19(+0.77%) |
Dec 12, 2023 | 24.95 | 25.11 | 24.31 | 24.53 | 360,477 | -0.30(-1.21%) |
Dec 11, 2023 | 25.08 | 25.12 | 24.50 | 24.83 | 380,007 | -0.34(-1.35%) |
Dec 08, 2023 | 24.83 | 25.18 | 24.73 | 25.17 | 326,693 | +0.43(+1.74%) |
Dec 07, 2023 | 24.84 | 25.25 | 24.59 | 24.74 | 269,142 | -0.24(-0.96%) |
Dec 06, 2023 | 25.05 | 25.43 | 24.98 | 24.98 | 305,511 | -0.17(-0.68%) |
Dec 05, 2023 | 25.02 | 25.30 | 24.70 | 25.15 | 384,353 | -0.07(-0.28%) |
Dec 04, 2023 | 24.80 | 25.32 | 24.75 | 25.22 | 416,806 | +0.29(+1.16%) |
Dec 01, 2023 | 24.75 | 25.10 | 24.61 | 24.93 | 414,855 | +0.01(+0.04%) |
Nov 30, 2023 | 25.07 | 25.09 | 24.39 | 24.92 | 178,688 | +0.12(+0.48%) |
Nov 29, 2023 | 25.05 | 25.05 | 24.37 | 24.80 | 484,019 | +0.12(+0.49%) |
Nov 28, 2023 | 25.00 | 25.00 | 24.67 | 24.68 | 212,115 | -0.16(-0.64%) |
Nov 27, 2023 | 24.60 | 24.96 | 24.52 | 24.84 | 193,489 | +0.11(+0.44%) |
Nov 24, 2023 | 24.50 | 25.05 | 24.34 | 24.73 | 173,289 | +0.21(+0.86%) |
Nov 22, 2023 | 24.06 | 24.92 | 24.00 | 24.52 | 457,965 | +0.35(+1.45%) |
Nov 21, 2023 | 24.13 | 24.34 | 24.17 | 369,508 | -0.21(-0.86%) | |
Nov 20, 2023 | 24.00 | 24.64 | 23.80 | 24.38 | 487,848 | +0.22(+0.91%) |
Nov 17, 2023 | 23.75 | 24.21 | 23.59 | 24.16 | 393,566 | +0.28(+1.17%) |
Nov 16, 2023 | 23.90 | 24.49 | 23.66 | 23.88 | 220,289 | -0.30(-1.24%) |
Nov 15, 2023 | 24.42 | 24.79 | 23.98 | 24.18 | 413,397 | +0.06(+0.25%) |
Nov 14, 2023 | 23.49 | 24.13 | 23.28 | 24.12 | 764,215 | +0.81(+3.47%) |
Nov 13, 2023 | 22.98 | 23.38 | 22.65 | 23.31 | 290,313 | +0.16(+0.69%) |
Nov 10, 2023 | 22.92 | 23.52 | 22.69 | 23.15 | 235,770 | -0.01(-0.04%) |
Nov 09, 2023 | 23.77 | 24.09 | 23.02 | 23.16 | 266,379 | -0.24(-1.03%) |
Nov 08, 2023 | 23.63 | 24.13 | 23.31 | 23.40 | 392,329 | -0.56(-2.34%) |
Nov 07, 2023 | 23.38 | 24.10 | 22.83 | 23.96 | 467,319 | +0.43(+1.83%) |
Nov 06, 2023 | 23.58 | 24.28 | 23.07 | 23.53 | 399,323 | -0.38(-1.59%) |
Nov 03, 2023 | 24.65 | 25.06 | 23.83 | 23.91 | 399,437 | -0.73(-2.96%) |
Nov 02, 2023 | 22.10 | 26.00 | 22.10 | 24.64 | 2,000,884 | -3.35(-11.97%) |