Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.57 | 25.73 | 25.47 | 25.73 | 29,926 | +0.04(+0.16%) |
Jan 30, 2024 | 25.40 | 25.72 | 25.24 | 25.69 | 22,229 | +0.45(+1.78%) |
Jan 29, 2024 | 25.22 | 25.38 | 25.07 | 25.24 | 13,546 | -0.13(-0.51%) |
Jan 26, 2024 | 25.39 | 25.51 | 25.15 | 25.37 | 13,918 | -0.25(-0.98%) |
Jan 25, 2024 | 26.13 | 26.13 | 25.52 | 25.62 | 28,112 | -0.35(-1.35%) |
Jan 24, 2024 | 26.06 | 26.07 | 25.86 | 25.97 | 10,802 | -0.02(-0.08%) |
Jan 23, 2024 | 25.50 | 25.99 | 25.50 | 25.99 | 14,807 | +0.28(+1.09%) |
Jan 22, 2024 | 25.15 | 25.73 | 25.15 | 25.71 | 21,288 | +0.16(+0.63%) |
Jan 19, 2024 | 25.75 | 25.82 | 25.46 | 25.55 | 14,092 | +0.01(+0.04%) |
Jan 18, 2024 | 25.40 | 25.55 | 25.35 | 25.54 | 9,699 | +0.15(+0.59%) |
Jan 17, 2024 | 25.50 | 25.66 | 25.34 | 25.39 | 22,861 | -0.44(-1.70%) |
Jan 16, 2024 | 25.90 | 25.99 | 25.66 | 25.83 | 74,434 | -0.02(-0.08%) |
Jan 12, 2024 | 26.27 | 26.27 | 25.38 | 25.85 | 37,983 | -0.15(-0.58%) |
Jan 11, 2024 | 25.85 | 26.04 | 25.85 | 26.00 | 13,531 | +0.07(+0.27%) |
Jan 10, 2024 | 25.85 | 26.06 | 25.85 | 25.93 | 13,779 | -0.18(-0.69%) |
Jan 09, 2024 | 25.90 | 26.11 | 25.85 | 26.11 | 9,995 | +0.06(+0.23%) |
Jan 08, 2024 | 25.97 | 26.05 | 25.80 | 26.05 | 21,101 | -0.13(-0.50%) |
Jan 05, 2024 | 26.13 | 26.40 | 26.13 | 26.18 | 14,997 | -0.29(-1.10%) |
Jan 04, 2024 | 26.39 | 26.52 | 26.24 | 26.47 | 29,859 | -0.17(-0.64%) |
Jan 03, 2024 | 26.46 | 26.67 | 26.44 | 26.64 | 18,937 | +0.09(+0.34%) |
Jan 02, 2024 | 27.02 | 27.02 | 26.37 | 26.55 | 17,510 | -0.46(-1.71%) |
Dec 29, 2023 | 27.22 | 27.22 | 26.95 | 27.01 | 21,311 | -0.27(-0.99%) |
Dec 28, 2023 | 27.48 | 27.57 | 27.24 | 27.28 | 14,571 | -0.14(-0.51%) |
Dec 27, 2023 | 27.32 | 27.45 | 27.30 | 27.42 | 6,512 | -0.06(-0.22%) |
Dec 26, 2023 | 27.33 | 27.48 | 27.12 | 27.48 | 18,529 | +0.33(+1.22%) |
Dec 22, 2023 | 27.19 | 27.28 | 27.15 | 27.15 | 5,758 | +0.00(+0.00%) |
Dec 21, 2023 | 27.39 | 27.40 | 27.08 | 27.15 | 12,047 | -0.19(-0.69%) |
Dec 20, 2023 | 27.55 | 27.55 | 27.34 | 27.34 | 8,917 | -0.19(-0.69%) |
Dec 19, 2023 | 27.63 | 27.99 | 27.48 | 27.53 | 12,375 | -0.40(-1.43%) |
Dec 18, 2023 | 27.77 | 27.93 | 27.60 | 27.93 | 15,350 | +0.21(+0.76%) |
Dec 15, 2023 | 27.49 | 27.90 | 27.49 | 27.72 | 5,803 | -0.12(-0.43%) |
Dec 14, 2023 | 27.71 | 27.85 | 27.66 | 27.84 | 11,814 | +0.13(+0.47%) |
Dec 13, 2023 | 27.72 | 27.72 | 27.53 | 27.71 | 34,093 | -0.21(-0.75%) |
Dec 12, 2023 | 27.99 | 28.06 | 27.79 | 27.92 | 40,572 | -0.24(-0.85%) |
Dec 11, 2023 | 27.73 | 28.16 | 27.73 | 28.16 | 21,354 | +0.53(+1.92%) |
Dec 08, 2023 | 27.82 | 27.98 | 27.43 | 27.63 | 46,531 | -0.09(-0.32%) |
Dec 07, 2023 | 27.46 | 27.75 | 27.44 | 27.72 | 4,397 | +0.28(+1.02%) |
Dec 06, 2023 | 27.56 | 27.56 | 27.36 | 27.44 | 19,168 | -0.19(-0.69%) |
Dec 05, 2023 | 27.71 | 27.73 | 27.36 | 27.63 | 22,899 | -0.02(-0.07%) |
Dec 04, 2023 | 27.84 | 27.99 | 27.54 | 27.65 | 35,307 | -0.33(-1.18%) |
Dec 01, 2023 | 28.00 | 28.13 | 27.86 | 27.98 | 16,338 | -0.27(-0.96%) |
Nov 30, 2023 | 28.19 | 28.27 | 28.19 | 28.25 | 6,429 | -0.05(-0.18%) |
Nov 29, 2023 | 28.28 | 28.32 | 28.14 | 28.30 | 6,974 | -0.02(-0.07%) |
Nov 28, 2023 | 28.01 | 28.34 | 28.01 | 28.32 | 11,829 | +0.32(+1.14%) |
Nov 27, 2023 | 28.04 | 28.04 | 27.83 | 28.00 | 13,902 | +0.07(+0.24%) |
Nov 24, 2023 | 28.43 | 28.43 | 27.93 | 27.93 | 7,772 | -0.57(-1.99%) |
Nov 22, 2023 | 28.63 | 28.66 | 28.42 | 28.50 | 21,031 | -0.26(-0.90%) |
Nov 21, 2023 | 28.81 | 28.95 | 28.55 | 28.76 | 16,675 | +0.19(+0.66%) |
Nov 20, 2023 | 28.34 | 28.57 | 28.15 | 28.57 | 20,131 | +0.45(+1.59%) |
Nov 17, 2023 | 28.18 | 28.19 | 28.02 | 28.12 | 50,801 | -0.22(-0.78%) |
Nov 16, 2023 | 28.59 | 28.64 | 28.24 | 28.34 | 18,575 | -0.51(-1.77%) |
Nov 15, 2023 | 28.81 | 28.89 | 28.75 | 28.85 | 18,055 | -0.06(-0.20%) |
Nov 14, 2023 | 28.59 | 28.91 | 28.52 | 28.91 | 18,879 | +0.09(+0.31%) |
Nov 13, 2023 | 28.15 | 28.82 | 28.15 | 28.82 | 30,968 | +0.75(+2.67%) |
Nov 10, 2023 | 28.11 | 28.11 | 27.92 | 28.07 | 21,616 | +0.00(+0.00%) |
Nov 09, 2023 | 28.33 | 28.48 | 27.85 | 28.07 | 42,987 | -0.30(-1.05%) |
Nov 08, 2023 | 28.60 | 28.64 | 28.32 | 28.37 | 11,302 | -0.00(-0.01%) |
Nov 07, 2023 | 28.40 | 28.66 | 28.21 | 28.37 | 37,696 | -0.09(-0.32%) |
Nov 06, 2023 | 28.49 | 28.53 | 28.35 | 28.46 | 27,139 | +0.19(+0.68%) |
Nov 03, 2023 | 28.05 | 28.29 | 27.99 | 28.27 | 31,929 | +0.49(+1.75%) |
Nov 02, 2023 | 27.70 | 27.84 | 27.66 | 27.78 | 33,659 | +0.29(+1.04%) |