Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.48 | 26.55 | 26.00 | 26.55 | 8,377 | -0.01(-0.04%) |
Jan 30, 2024 | 26.56 | 26.61 | 26.52 | 26.56 | 2,610 | -0.10(-0.38%) |
Jan 29, 2024 | 26.65 | 26.68 | 26.62 | 26.66 | 4,240 | +0.03(+0.11%) |
Jan 26, 2024 | 26.70 | 26.81 | 26.63 | 26.63 | 4,917 | +0.08(+0.30%) |
Jan 25, 2024 | 26.47 | 26.55 | 26.38 | 26.55 | 10,021 | +0.06(+0.23%) |
Jan 24, 2024 | 26.73 | 26.81 | 26.49 | 26.49 | 20,615 | -0.03(-0.11%) |
Jan 23, 2024 | 26.41 | 26.59 | 26.41 | 26.52 | 38,616 | +0.84(+3.27%) |
Jan 22, 2024 | 25.58 | 25.90 | 25.50 | 25.68 | 84,839 | +0.39(+1.54%) |
Jan 19, 2024 | 25.07 | 25.32 | 25.07 | 25.29 | 8,300 | -0.04(-0.15%) |
Jan 18, 2024 | 25.30 | 25.36 | 25.21 | 25.33 | 67,274 | +0.39(+1.56%) |
Jan 17, 2024 | 24.91 | 24.99 | 24.88 | 24.94 | 20,174 | -0.29(-1.15%) |
Jan 16, 2024 | 25.31 | 25.31 | 25.17 | 25.23 | 2,561 | -0.71(-2.76%) |
Jan 12, 2024 | 26.08 | 26.08 | 25.94 | 25.95 | 12,158 | +0.00(+0.02%) |
Jan 11, 2024 | 25.81 | 26.00 | 25.81 | 25.94 | 5,320 | -0.14(-0.56%) |
Jan 10, 2024 | 26.15 | 26.17 | 26.07 | 26.09 | 13,833 | -0.02(-0.07%) |
Jan 09, 2024 | 26.06 | 26.14 | 26.05 | 26.10 | 9,921 | +0.44(+1.73%) |
Jan 08, 2024 | 25.62 | 25.71 | 25.62 | 25.66 | 3,058 | +0.20(+0.79%) |
Jan 05, 2024 | 25.45 | 25.63 | 25.43 | 25.46 | 4,167 | +0.35(+1.39%) |
Jan 04, 2024 | 25.07 | 25.23 | 25.07 | 25.11 | 20,705 | +0.82(+3.38%) |
Jan 03, 2024 | 24.36 | 24.40 | 24.29 | 24.29 | 5,301 | -0.24(-0.98%) |
Jan 02, 2024 | 24.60 | 24.77 | 24.53 | 24.53 | 4,684 | -0.35(-1.41%) |
Dec 29, 2023 | 24.70 | 24.88 | 24.70 | 24.88 | 19,705 | +0.31(+1.26%) |
Dec 28, 2023 | 24.58 | 24.60 | 24.57 | 24.57 | 4,190 | +0.18(+0.74%) |
Dec 27, 2023 | 24.28 | 24.47 | 24.28 | 24.39 | 12,336 | +0.29(+1.20%) |
Dec 26, 2023 | 24.50 | 24.97 | 23.99 | 24.10 | 18,953 | -0.10(-0.41%) |
Dec 22, 2023 | 24.30 | 24.34 | 24.20 | 24.20 | 6,392 | -0.14(-0.55%) |
Dec 21, 2023 | 24.19 | 24.34 | 24.19 | 24.34 | 25,663 | +0.68(+2.85%) |
Dec 20, 2023 | 23.29 | 23.95 | 23.29 | 23.66 | 10,941 | -0.39(-1.63%) |
Dec 19, 2023 | 24.04 | 24.18 | 24.03 | 24.05 | 10,183 | +0.04(+0.19%) |
Dec 18, 2023 | 23.51 | 24.05 | 23.51 | 24.01 | 24,949 | +0.02(+0.08%) |
Dec 15, 2023 | 23.97 | 24.23 | 23.97 | 23.99 | 15,269 | +0.11(+0.46%) |
Dec 14, 2023 | 23.48 | 24.01 | 23.48 | 23.88 | 11,233 | +0.28(+1.19%) |
Dec 13, 2023 | 22.98 | 23.77 | 22.98 | 23.60 | 15,889 | +0.03(+0.13%) |
Dec 12, 2023 | 23.79 | 23.94 | 23.57 | 23.57 | 40,220 | -0.32(-1.34%) |
Dec 11, 2023 | 23.87 | 23.89 | 23.79 | 23.89 | 37,912 | -0.16(-0.67%) |
Dec 08, 2023 | 24.00 | 24.12 | 24.00 | 24.05 | 9,509 | +0.31(+1.31%) |
Dec 07, 2023 | 23.56 | 24.06 | 23.54 | 23.74 | 31,506 | +0.11(+0.47%) |
Dec 06, 2023 | 23.84 | 23.91 | 23.62 | 23.63 | 13,675 | +0.10(+0.42%) |
Dec 05, 2023 | 23.55 | 23.72 | 23.53 | 23.53 | 16,208 | -0.52(-2.16%) |
Dec 04, 2023 | 24.11 | 24.16 | 24.02 | 24.05 | 14,592 | -0.46(-1.88%) |
Dec 01, 2023 | 24.38 | 24.56 | 24.14 | 24.51 | 13,256 | +0.22(+0.91%) |
Nov 30, 2023 | 24.39 | 24.50 | 24.29 | 24.29 | 51,901 | -0.35(-1.42%) |
Nov 29, 2023 | 24.60 | 24.94 | 24.42 | 24.64 | 7,648 | +0.28(+1.15%) |
Nov 28, 2023 | 24.38 | 24.71 | 24.16 | 24.36 | 16,019 | -0.01(-0.04%) |
Nov 27, 2023 | 24.11 | 24.58 | 24.11 | 24.37 | 11,652 | -0.19(-0.76%) |
Nov 24, 2023 | 24.04 | 24.56 | 24.04 | 24.56 | 2,937 | +0.79(+3.31%) |
Nov 22, 2023 | 23.82 | 23.87 | 23.74 | 23.77 | 6,590 | -0.09(-0.38%) |
Nov 21, 2023 | 24.56 | 24.56 | 23.78 | 23.86 | 16,335 | -0.20(-0.83%) |
Nov 20, 2023 | 23.93 | 24.06 | 23.89 | 24.06 | 10,494 | +0.32(+1.35%) |
Nov 17, 2023 | 23.66 | 23.74 | 23.62 | 23.74 | 9,404 | +0.34(+1.45%) |
Nov 16, 2023 | 23.49 | 23.49 | 23.39 | 23.40 | 7,795 | +0.01(+0.04%) |
Nov 15, 2023 | 23.76 | 23.77 | 23.27 | 23.39 | 13,348 | -0.36(-1.52%) |
Nov 14, 2023 | 23.57 | 23.75 | 23.53 | 23.75 | 36,792 | +0.54(+2.33%) |
Nov 13, 2023 | 23.18 | 23.33 | 23.14 | 23.21 | 67,548 | -0.01(-0.04%) |
Nov 10, 2023 | 23.08 | 23.22 | 23.02 | 23.22 | 13,631 | +0.32(+1.40%) |
Nov 09, 2023 | 23.65 | 23.72 | 22.79 | 22.90 | 30,438 | +0.06(+0.26%) |
Nov 08, 2023 | 23.10 | 23.11 | 22.80 | 22.84 | 35,312 | -0.05(-0.22%) |
Nov 07, 2023 | 22.81 | 22.98 | 22.80 | 22.89 | 17,439 | -0.36(-1.55%) |
Nov 06, 2023 | 24.08 | 24.08 | 23.24 | 23.25 | 27,122 | -0.30(-1.27%) |
Nov 03, 2023 | 23.52 | 23.62 | 23.40 | 23.55 | 38,441 | +0.40(+1.73%) |
Nov 02, 2023 | 23.00 | 23.16 | 22.95 | 23.15 | 21,799 | +0.41(+1.79%) |