Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.23 | 25.33 | 24.57 | 24.60 | 200,017 | -0.74(-2.91%) |
Jan 30, 2024 | 25.09 | 25.41 | 25.03 | 25.34 | 206,375 | +0.13(+0.51%) |
Jan 29, 2024 | 25.00 | 25.31 | 24.92 | 25.21 | 223,165 | +0.10(+0.40%) |
Jan 26, 2024 | 24.90 | 25.11 | 24.73 | 25.11 | 268,998 | +0.40(+1.61%) |
Jan 25, 2024 | 24.98 | 25.00 | 24.51 | 24.71 | 239,775 | +0.08(+0.32%) |
Jan 24, 2024 | 25.17 | 25.48 | 24.58 | 24.63 | 166,072 | -0.25(-1.00%) |
Jan 23, 2024 | 25.32 | 25.42 | 24.88 | 24.88 | 171,313 | -0.16(-0.64%) |
Jan 22, 2024 | 24.91 | 25.15 | 24.83 | 25.04 | 117,776 | +0.25(+1.01%) |
Jan 19, 2024 | 24.67 | 24.82 | 24.30 | 24.79 | 133,115 | +0.33(+1.34%) |
Jan 18, 2024 | 24.25 | 24.46 | 23.99 | 24.46 | 118,997 | +0.29(+1.20%) |
Jan 17, 2024 | 23.61 | 24.20 | 23.61 | 24.18 | 194,390 | +0.26(+1.08%) |
Jan 16, 2024 | 24.14 | 24.30 | 23.91 | 23.92 | 112,688 | -0.33(-1.36%) |
Jan 12, 2024 | 24.62 | 24.77 | 24.14 | 24.25 | 152,927 | -0.08(-0.33%) |
Jan 11, 2024 | 24.47 | 24.57 | 24.01 | 24.32 | 178,829 | -0.17(-0.69%) |
Jan 10, 2024 | 24.40 | 24.72 | 24.36 | 24.49 | 134,270 | +0.02(+0.08%) |
Jan 09, 2024 | 24.61 | 25.07 | 24.13 | 24.47 | 151,169 | -0.41(-1.64%) |
Jan 08, 2024 | 24.78 | 24.91 | 24.51 | 24.88 | 154,843 | +0.00(+0.00%) |
Jan 05, 2024 | 24.66 | 26.11 | 24.61 | 24.88 | 207,026 | +0.05(+0.20%) |
Jan 04, 2024 | 25.01 | 25.36 | 24.79 | 24.83 | 207,291 | -0.04(-0.16%) |
Jan 03, 2024 | 25.55 | 25.55 | 24.76 | 24.87 | 238,234 | -0.76(-2.96%) |
Jan 02, 2024 | 25.26 | 25.91 | 25.17 | 25.63 | 243,776 | +0.38(+1.50%) |
Dec 29, 2023 | 25.44 | 26.20 | 24.78 | 25.25 | 1,345,475 | -0.27(-1.05%) |
Dec 28, 2023 | 26.13 | 26.13 | 25.06 | 25.52 | 238,668 | -0.66(-2.51%) |
Dec 27, 2023 | 26.38 | 27.04 | 26.07 | 26.18 | 142,622 | -0.12(-0.45%) |
Dec 26, 2023 | 26.19 | 26.38 | 26.01 | 26.30 | 104,118 | +0.28(+1.07%) |
Dec 22, 2023 | 26.06 | 26.58 | 25.90 | 26.02 | 175,223 | +0.17(+0.66%) |
Dec 21, 2023 | 25.99 | 26.23 | 25.64 | 25.85 | 184,761 | +0.07(+0.27%) |
Dec 20, 2023 | 26.16 | 26.84 | 25.74 | 25.78 | 304,215 | -0.42(-1.60%) |
Dec 19, 2023 | 26.29 | 26.85 | 26.00 | 26.20 | 263,594 | +0.09(+0.34%) |
Dec 18, 2023 | 26.44 | 26.49 | 26.03 | 26.11 | 271,758 | -0.13(-0.49%) |
Dec 15, 2023 | 26.61 | 26.85 | 26.22 | 26.24 | 455,236 | -0.58(-2.16%) |
Dec 14, 2023 | 27.22 | 27.63 | 26.71 | 26.82 | 221,520 | +0.03(+0.11%) |
Dec 13, 2023 | 26.10 | 26.82 | 25.90 | 26.79 | 185,233 | +0.81(+3.11%) |
Dec 12, 2023 | 25.97 | 26.19 | 25.72 | 25.98 | 189,636 | +0.13(+0.50%) |
Dec 11, 2023 | 25.49 | 26.16 | 25.32 | 25.85 | 459,978 | +0.29(+1.13%) |
Dec 08, 2023 | 25.11 | 25.62 | 25.08 | 25.56 | 187,005 | +0.53(+2.11%) |
Dec 07, 2023 | 25.28 | 25.33 | 24.89 | 25.03 | 202,871 | -0.10(-0.40%) |
Dec 06, 2023 | 25.55 | 25.77 | 25.06 | 25.13 | 184,486 | -0.21(-0.83%) |
Dec 05, 2023 | 25.74 | 25.81 | 25.32 | 25.34 | 150,537 | -0.48(-1.85%) |
Dec 04, 2023 | 25.81 | 26.15 | 25.61 | 25.82 | 191,186 | -0.10(-0.38%) |
Dec 01, 2023 | 25.41 | 26.29 | 25.32 | 25.92 | 181,126 | +0.37(+1.44%) |
Nov 30, 2023 | 24.81 | 25.74 | 24.71 | 25.55 | 280,178 | +0.94(+3.81%) |
Nov 29, 2023 | 24.47 | 24.72 | 24.31 | 24.61 | 144,513 | +0.29(+1.19%) |
Nov 28, 2023 | 24.32 | 24.75 | 24.17 | 24.32 | 150,689 | +0.07(+0.29%) |
Nov 27, 2023 | 24.31 | 24.46 | 24.15 | 24.25 | 126,353 | -0.22(-0.90%) |
Nov 24, 2023 | 24.20 | 24.60 | 24.19 | 24.47 | 125,285 | +0.29(+1.20%) |
Nov 22, 2023 | 24.19 | 24.51 | 24.12 | 24.19 | 103,504 | +0.22(+0.92%) |
Nov 21, 2023 | 24.24 | 24.80 | 23.84 | 23.97 | 176,399 | -0.29(-1.19%) |
Nov 20, 2023 | 24.59 | 24.61 | 24.20 | 24.25 | 118,032 | -0.34(-1.38%) |
Nov 17, 2023 | 24.46 | 24.75 | 24.15 | 24.59 | 227,351 | +0.37(+1.52%) |
Nov 16, 2023 | 24.56 | 24.64 | 24.16 | 24.23 | 203,436 | -0.36(-1.46%) |
Nov 15, 2023 | 24.82 | 24.93 | 24.48 | 24.58 | 182,470 | -0.24(-0.96%) |
Nov 14, 2023 | 24.14 | 24.83 | 23.96 | 24.82 | 159,729 | +1.35(+5.73%) |
Nov 13, 2023 | 23.70 | 23.86 | 23.23 | 23.48 | 84,386 | -0.15(-0.63%) |
Nov 10, 2023 | 23.05 | 23.74 | 23.05 | 23.63 | 178,248 | +0.42(+1.80%) |
Nov 09, 2023 | 24.04 | 24.04 | 23.10 | 23.21 | 159,834 | -0.60(-2.51%) |
Nov 08, 2023 | 24.29 | 24.68 | 23.73 | 23.81 | 110,727 | -0.38(-1.57%) |
Nov 07, 2023 | 24.41 | 24.41 | 23.68 | 24.19 | 156,511 | -0.34(-1.38%) |
Nov 06, 2023 | 24.55 | 24.78 | 24.32 | 24.52 | 110,017 | -0.01(-0.04%) |
Nov 03, 2023 | 24.41 | 24.72 | 24.36 | 24.53 | 208,810 | +0.51(+2.12%) |
Nov 02, 2023 | 23.99 | 24.34 | 23.99 | 24.03 | 146,672 | +0.26(+1.09%) |