Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.21 | 25.38 | 25.11 | 25.11 | 55,907 | -0.06(-0.23%) |
Jan 30, 2024 | 25.21 | 25.23 | 25.06 | 25.17 | 97,879 | -0.21(-0.84%) |
Jan 29, 2024 | 25.37 | 25.46 | 25.31 | 25.38 | 152,734 | +0.05(+0.19%) |
Jan 26, 2024 | 25.21 | 25.37 | 25.21 | 25.33 | 218,507 | +0.14(+0.54%) |
Jan 25, 2024 | 25.25 | 25.29 | 25.11 | 25.20 | 71,697 | +0.13(+0.50%) |
Jan 24, 2024 | 25.21 | 25.32 | 25.07 | 25.07 | 75,021 | +0.44(+1.77%) |
Jan 23, 2024 | 24.58 | 24.68 | 24.51 | 24.63 | 61,137 | +0.01(+0.04%) |
Jan 22, 2024 | 24.60 | 24.72 | 24.52 | 24.62 | 91,027 | -0.16(-0.67%) |
Jan 19, 2024 | 24.66 | 24.80 | 24.59 | 24.79 | 56,953 | +0.14(+0.55%) |
Jan 18, 2024 | 24.59 | 24.71 | 24.54 | 24.65 | 85,364 | +0.03(+0.12%) |
Jan 17, 2024 | 24.65 | 24.72 | 24.52 | 24.62 | 265,706 | -0.31(-1.25%) |
Jan 16, 2024 | 25.21 | 25.21 | 24.92 | 24.93 | 79,936 | -0.45(-1.76%) |
Jan 12, 2024 | 25.54 | 25.59 | 25.38 | 25.38 | 40,414 | +0.12(+0.46%) |
Jan 11, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 90,700 | +0.04(+0.15%) |
Jan 10, 2024 | 25.28 | 25.33 | 25.16 | 25.22 | 195,531 | -0.12(-0.46%) |
Jan 09, 2024 | 25.43 | 25.52 | 25.34 | 25.34 | 78,322 | -0.35(-1.36%) |
Jan 08, 2024 | 25.56 | 25.74 | 25.53 | 25.69 | 165,020 | -0.05(-0.19%) |
Jan 05, 2024 | 25.67 | 25.86 | 25.67 | 25.74 | 194,466 | +0.20(+0.80%) |
Jan 04, 2024 | 25.60 | 25.67 | 25.54 | 25.54 | 44,829 | +0.00(+0.00%) |
Jan 03, 2024 | 25.40 | 25.63 | 25.40 | 25.54 | 79,205 | -0.01(-0.04%) |
Jan 02, 2024 | 25.59 | 25.70 | 25.49 | 25.55 | 63,123 | -0.17(-0.68%) |
Dec 29, 2023 | 25.69 | 25.88 | 25.69 | 25.72 | 164,257 | +0.00(+0.00%) |
Dec 28, 2023 | 25.74 | 25.96 | 25.70 | 25.72 | 97,718 | +0.09(+0.34%) |
Dec 27, 2023 | 25.70 | 25.71 | 25.62 | 25.63 | 126,341 | +0.00(+0.00%) |
Dec 26, 2023 | 25.53 | 25.70 | 25.53 | 25.63 | 92,438 | +0.26(+1.03%) |
Dec 22, 2023 | 25.40 | 25.49 | 25.35 | 25.37 | 104,240 | +0.04(+0.15%) |
Dec 21, 2023 | 25.14 | 25.39 | 25.11 | 25.33 | 102,180 | +0.57(+2.31%) |
Dec 20, 2023 | 25.12 | 25.36 | 24.76 | 24.76 | 131,624 | -0.39(-1.55%) |
Dec 19, 2023 | 25.15 | 25.20 | 25.08 | 25.15 | 84,706 | +0.23(+0.91%) |
Dec 18, 2023 | 24.97 | 25.05 | 24.88 | 24.92 | 116,705 | +0.17(+0.69%) |
Dec 15, 2023 | 24.89 | 24.90 | 24.75 | 24.75 | 51,934 | -0.23(-0.91%) |
Dec 14, 2023 | 24.84 | 25.03 | 24.79 | 24.98 | 127,266 | +0.39(+1.57%) |
Dec 13, 2023 | 24.16 | 24.60 | 24.07 | 24.59 | 111,600 | +0.43(+1.80%) |
Dec 12, 2023 | 24.11 | 24.18 | 24.07 | 24.16 | 80,580 | +0.01(+0.04%) |
Dec 11, 2023 | 24.08 | 24.20 | 24.08 | 24.15 | 290,846 | +0.06(+0.23%) |
Dec 08, 2023 | 24.06 | 24.22 | 24.04 | 24.09 | 93,440 | -0.08(-0.31%) |
Dec 07, 2023 | 24.21 | 24.24 | 24.15 | 24.17 | 42,474 | -0.05(-0.19%) |
Dec 06, 2023 | 24.39 | 24.40 | 24.16 | 24.21 | 68,168 | +0.06(+0.23%) |
Dec 05, 2023 | 24.07 | 24.25 | 24.04 | 24.16 | 74,287 | -0.06(-0.23%) |
Dec 04, 2023 | 24.32 | 24.48 | 24.18 | 24.21 | 82,454 | -0.22(-0.89%) |
Dec 01, 2023 | 24.06 | 24.48 | 24.06 | 24.43 | 102,511 | +0.38(+1.57%) |
Nov 30, 2023 | 24.03 | 24.13 | 23.97 | 24.05 | 112,779 | -0.07(-0.27%) |
Nov 29, 2023 | 24.21 | 24.29 | 24.11 | 24.12 | 75,464 | -0.21(-0.85%) |
Nov 28, 2023 | 24.17 | 24.38 | 24.17 | 24.33 | 131,122 | +0.28(+1.18%) |
Nov 27, 2023 | 24.05 | 24.10 | 23.97 | 24.04 | 143,160 | -0.07(-0.27%) |
Nov 24, 2023 | 24.04 | 24.17 | 24.04 | 24.11 | 56,486 | +0.05(+0.20%) |
Nov 22, 2023 | 24.18 | 24.20 | 23.97 | 24.06 | 85,514 | -0.07(-0.27%) |
Nov 21, 2023 | 24.19 | 24.24 | 24.09 | 24.13 | 116,927 | -0.11(-0.47%) |
Nov 20, 2023 | 24.07 | 24.30 | 24.02 | 24.24 | 91,637 | +0.40(+1.66%) |
Nov 17, 2023 | 23.87 | 23.95 | 23.85 | 23.85 | 251,457 | +0.06(+0.24%) |
Nov 16, 2023 | 23.78 | 23.87 | 23.69 | 23.79 | 104,846 | -0.13(-0.55%) |
Nov 15, 2023 | 23.89 | 24.01 | 23.80 | 23.92 | 298,803 | +0.09(+0.40%) |
Nov 14, 2023 | 23.59 | 23.83 | 23.59 | 23.83 | 107,334 | +0.67(+2.89%) |
Nov 13, 2023 | 23.08 | 23.19 | 23.06 | 23.16 | 69,923 | +0.13(+0.57%) |
Nov 10, 2023 | 22.91 | 23.03 | 22.88 | 23.03 | 59,851 | +0.18(+0.78%) |
Nov 09, 2023 | 23.00 | 23.07 | 22.77 | 22.85 | 80,119 | -0.16(-0.70%) |
Nov 08, 2023 | 23.11 | 23.11 | 22.95 | 23.01 | 82,936 | -0.10(-0.43%) |
Nov 07, 2023 | 23.10 | 23.14 | 23.03 | 23.11 | 62,249 | -0.10(-0.43%) |
Nov 06, 2023 | 23.23 | 23.23 | 23.15 | 23.20 | 51,618 | +0.01(+0.04%) |
Nov 03, 2023 | 22.99 | 23.21 | 22.99 | 23.20 | 31,736 | +0.31(+1.36%) |
Nov 02, 2023 | 22.70 | 22.88 | 22.70 | 22.88 | 146,967 | +0.42(+1.89%) |