Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 1,167,113 | -0.68(-2.55%) |
Jan 30, 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 736,289 | +0.01(+0.04%) |
Jan 29, 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 988,394 | +0.41(+1.56%) |
Jan 26, 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 634,672 | -0.10(-0.38%) |
Jan 25, 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 897,650 | -0.26(-0.98%) |
Jan 24, 2024 | 26.82 | 26.91 | 26.57 | 26.60 | 717,967 | -0.05(-0.19%) |
Jan 23, 2024 | 26.82 | 26.90 | 26.51 | 26.65 | 1,584,470 | +0.04(+0.15%) |
Jan 22, 2024 | 26.69 | 26.98 | 26.53 | 26.61 | 1,429,639 | +0.38(+1.45%) |
Jan 19, 2024 | 25.90 | 26.25 | 25.75 | 26.23 | 1,109,883 | +0.44(+1.71%) |
Jan 18, 2024 | 25.50 | 25.82 | 25.43 | 25.79 | 923,824 | +0.40(+1.58%) |
Jan 17, 2024 | 25.19 | 25.44 | 25.05 | 25.39 | 1,399,020 | +0.01(+0.04%) |
Jan 16, 2024 | 25.26 | 25.41 | 25.09 | 25.38 | 1,209,532 | +0.07(+0.28%) |
Jan 12, 2024 | 25.64 | 25.91 | 25.28 | 25.31 | 1,260,132 | -0.29(-1.13%) |
Jan 11, 2024 | 25.16 | 25.66 | 24.83 | 25.60 | 2,524,464 | +0.59(+2.36%) |
Jan 10, 2024 | 25.05 | 25.12 | 24.72 | 25.01 | 1,778,017 | -0.05(-0.20%) |
Jan 09, 2024 | 25.06 | 25.15 | 24.81 | 25.06 | 2,050,639 | -0.07(-0.28%) |
Jan 08, 2024 | 24.82 | 25.22 | 24.63 | 25.13 | 1,562,671 | +0.46(+1.86%) |
Jan 05, 2024 | 24.30 | 24.74 | 24.28 | 24.67 | 1,158,473 | +0.28(+1.15%) |
Jan 04, 2024 | 24.90 | 25.03 | 24.34 | 24.39 | 1,286,392 | -0.50(-2.01%) |
Jan 03, 2024 | 25.61 | 25.67 | 24.88 | 24.89 | 1,585,988 | -0.92(-3.56%) |
Jan 02, 2024 | 25.43 | 26.00 | 25.29 | 25.81 | 2,149,531 | +0.20(+0.78%) |
Dec 29, 2023 | 25.79 | 25.96 | 25.57 | 25.61 | 1,055,779 | -0.25(-0.97%) |
Dec 28, 2023 | 25.60 | 25.98 | 25.47 | 25.86 | 876,135 | +0.23(+0.90%) |
Dec 27, 2023 | 25.85 | 25.88 | 25.57 | 25.63 | 953,751 | -0.25(-0.97%) |
Dec 26, 2023 | 25.77 | 25.93 | 25.66 | 25.88 | 803,795 | +0.04(+0.15%) |
Dec 22, 2023 | 25.95 | 26.19 | 25.77 | 25.84 | 1,017,705 | -0.08(-0.31%) |
Dec 21, 2023 | 26.02 | 26.15 | 25.66 | 25.92 | 1,532,123 | -0.02(-0.08%) |
Dec 20, 2023 | 26.10 | 26.49 | 25.93 | 25.94 | 1,635,239 | -0.25(-0.95%) |
Dec 19, 2023 | 26.00 | 26.35 | 25.95 | 26.19 | 2,261,484 | +0.24(+0.92%) |
Dec 18, 2023 | 25.70 | 26.16 | 25.61 | 25.95 | 2,309,985 | +0.24(+0.93%) |
Dec 15, 2023 | 24.68 | 25.83 | 24.68 | 25.71 | 4,066,384 | +1.08(+4.38%) |
Dec 14, 2023 | 24.99 | 25.21 | 24.31 | 24.63 | 2,092,195 | -0.21(-0.85%) |
Dec 13, 2023 | 24.44 | 24.92 | 24.15 | 24.84 | 1,914,386 | +0.32(+1.31%) |
Dec 12, 2023 | 24.39 | 24.75 | 24.23 | 24.52 | 1,813,790 | +0.17(+0.70%) |
Dec 11, 2023 | 23.96 | 24.41 | 23.81 | 24.35 | 1,866,828 | +0.36(+1.50%) |
Dec 08, 2023 | 24.22 | 24.77 | 23.98 | 23.99 | 2,827,457 | -0.22(-0.91%) |
Dec 07, 2023 | 23.96 | 24.46 | 23.79 | 24.21 | 3,481,781 | +0.24(+1.00%) |
Dec 06, 2023 | 24.03 | 24.59 | 23.29 | 23.97 | 8,198,853 | -2.72(-10.19%) |
Dec 05, 2023 | 26.46 | 26.90 | 26.35 | 26.69 | 3,277,082 | +0.19(+0.72%) |
Dec 04, 2023 | 26.49 | 26.66 | 26.23 | 26.50 | 1,715,224 | -0.07(-0.26%) |
Dec 01, 2023 | 26.17 | 26.65 | 25.93 | 26.57 | 1,675,141 | +0.40(+1.53%) |
Nov 30, 2023 | 26.14 | 26.25 | 25.64 | 26.17 | 1,654,823 | +0.18(+0.69%) |
Nov 29, 2023 | 26.02 | 26.42 | 25.91 | 25.99 | 1,071,781 | +0.26(+1.01%) |
Nov 28, 2023 | 25.86 | 25.86 | 25.49 | 25.73 | 1,318,347 | -0.20(-0.77%) |
Nov 27, 2023 | 25.83 | 26.00 | 25.75 | 25.93 | 1,294,163 | -0.04(-0.15%) |
Nov 24, 2023 | 25.88 | 26.00 | 25.75 | 25.97 | 542,012 | +0.05(+0.19%) |
Nov 22, 2023 | 26.18 | 26.25 | 25.85 | 25.92 | 861,234 | -0.07(-0.27%) |
Nov 21, 2023 | 25.95 | 26.13 | 25.77 | 25.99 | 1,047,943 | -0.14(-0.54%) |
Nov 20, 2023 | 25.84 | 26.29 | 25.82 | 26.13 | 917,177 | +0.31(+1.20%) |
Nov 17, 2023 | 25.86 | 25.99 | 25.67 | 25.82 | 997,704 | +0.00(+0.00%) |
Nov 16, 2023 | 25.92 | 26.00 | 25.70 | 25.82 | 1,017,278 | -0.18(-0.69%) |
Nov 15, 2023 | 26.22 | 26.32 | 25.91 | 26.00 | 2,692,487 | -0.28(-1.07%) |
Nov 14, 2023 | 25.94 | 26.33 | 25.73 | 26.28 | 1,619,478 | +0.78(+3.06%) |
Nov 13, 2023 | 25.54 | 25.59 | 25.32 | 25.50 | 984,711 | -0.07(-0.27%) |
Nov 10, 2023 | 25.28 | 25.71 | 25.15 | 25.57 | 1,136,950 | +0.27(+1.07%) |
Nov 09, 2023 | 25.59 | 25.70 | 25.20 | 25.30 | 1,118,833 | -0.18(-0.71%) |
Nov 08, 2023 | 25.32 | 25.50 | 25.26 | 25.48 | 801,983 | +0.14(+0.55%) |
Nov 07, 2023 | 25.04 | 25.58 | 24.99 | 25.34 | 1,425,857 | +0.44(+1.77%) |
Nov 06, 2023 | 25.19 | 25.24 | 24.69 | 24.90 | 1,405,904 | -0.30(-1.19%) |
Nov 03, 2023 | 25.31 | 25.41 | 24.99 | 25.20 | 1,690,326 | +0.08(+0.32%) |
Nov 02, 2023 | 25.01 | 25.13 | 24.80 | 25.12 | 1,177,272 | +0.50(+2.03%) |