Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.84 | 25.88 | 25.63 | 25.67 | 77,862 | -0.19(-0.74%) |
Jan 30, 2024 | 25.75 | 25.91 | 25.75 | 25.86 | 5,043 | +0.04(+0.17%) |
Jan 29, 2024 | 25.59 | 25.82 | 25.59 | 25.82 | 81,482 | +0.18(+0.70%) |
Jan 26, 2024 | 25.67 | 25.70 | 25.59 | 25.64 | 114,291 | +0.00(+0.01%) |
Jan 25, 2024 | 25.63 | 25.85 | 25.60 | 25.63 | 61,282 | -0.15(-0.57%) |
Jan 24, 2024 | 25.61 | 25.92 | 25.57 | 25.78 | 13,272 | -0.07(-0.27%) |
Jan 23, 2024 | 25.67 | 25.85 | 25.61 | 25.85 | 4,901 | +0.09(+0.34%) |
Jan 22, 2024 | 25.70 | 25.76 | 25.70 | 25.76 | 8,250 | -0.06(-0.22%) |
Jan 19, 2024 | 25.49 | 25.82 | 25.17 | 25.82 | 25,709 | +0.25(+0.96%) |
Jan 18, 2024 | 25.49 | 25.62 | 25.31 | 25.57 | 18,706 | +0.20(+0.77%) |
Jan 17, 2024 | 25.23 | 25.49 | 25.23 | 25.38 | 5,072 | -0.32(-1.25%) |
Jan 16, 2024 | 25.62 | 25.82 | 25.44 | 25.70 | 9,681 | -0.36(-1.38%) |
Jan 12, 2024 | 25.77 | 26.38 | 25.63 | 26.06 | 9,432 | +0.46(+1.79%) |
Jan 11, 2024 | 25.71 | 25.71 | 25.42 | 25.60 | 4,072 | +0.05(+0.20%) |
Jan 10, 2024 | 25.43 | 25.58 | 25.41 | 25.55 | 6,891 | +0.12(+0.48%) |
Jan 09, 2024 | 25.33 | 25.47 | 25.32 | 25.43 | 37,073 | +0.00(+0.01%) |
Jan 08, 2024 | 25.19 | 25.43 | 25.19 | 25.43 | 1,218 | +0.34(+1.34%) |
Jan 05, 2024 | 25.15 | 25.15 | 25.04 | 25.09 | 2,991 | +0.01(+0.03%) |
Jan 04, 2024 | 25.19 | 25.19 | 25.07 | 25.08 | 7,219 | -0.04(-0.15%) |
Jan 03, 2024 | 25.65 | 25.65 | 25.06 | 25.12 | 9,588 | -0.34(-1.33%) |
Jan 02, 2024 | 25.48 | 25.48 | 25.33 | 25.46 | 1,797 | -0.26(-1.00%) |
Dec 29, 2023 | 25.90 | 25.90 | 25.63 | 25.72 | 3,081 | -0.03(-0.13%) |
Dec 28, 2023 | 25.89 | 25.93 | 25.70 | 25.75 | 7,408 | -0.04(-0.15%) |
Dec 27, 2023 | 25.82 | 25.83 | 25.77 | 25.79 | 2,353 | -0.01(-0.04%) |
Dec 26, 2023 | 25.66 | 25.80 | 25.54 | 25.80 | 11,514 | +0.27(+1.05%) |
Dec 22, 2023 | 25.57 | 25.62 | 25.53 | 25.53 | 1,953 | +0.06(+0.24%) |
Dec 21, 2023 | 25.51 | 25.51 | 25.27 | 25.47 | 7,485 | +0.23(+0.90%) |
Dec 20, 2023 | 25.59 | 25.67 | 25.24 | 25.24 | 20,608 | -0.29(-1.12%) |
Dec 19, 2023 | 25.50 | 25.55 | 25.48 | 25.53 | 3,182 | +0.14(+0.55%) |
Dec 18, 2023 | 25.29 | 25.39 | 25.24 | 25.39 | 10,459 | +0.08(+0.33%) |
Dec 15, 2023 | 25.26 | 25.31 | 25.23 | 25.31 | 1,001 | -0.07(-0.27%) |
Dec 14, 2023 | 25.37 | 25.39 | 25.26 | 25.38 | 3,731 | +0.30(+1.19%) |
Dec 13, 2023 | 24.74 | 25.19 | 24.74 | 25.08 | 5,116 | +0.45(+1.83%) |
Dec 12, 2023 | 24.61 | 24.74 | 24.61 | 24.63 | 5,060 | +0.03(+0.13%) |
Dec 11, 2023 | 24.40 | 24.63 | 24.40 | 24.60 | 11,088 | +0.10(+0.40%) |
Dec 08, 2023 | 24.58 | 24.58 | 24.38 | 24.50 | 7,282 | +0.01(+0.04%) |
Dec 07, 2023 | 24.43 | 24.50 | 24.27 | 24.49 | 7,255 | +0.10(+0.40%) |
Dec 06, 2023 | 24.38 | 24.49 | 24.34 | 24.39 | 3,189 | +0.08(+0.34%) |
Dec 05, 2023 | 24.44 | 24.44 | 24.19 | 24.30 | 896 | -0.15(-0.60%) |
Dec 04, 2023 | 24.46 | 24.46 | 24.40 | 24.45 | 2,253 | -0.02(-0.08%) |
Dec 01, 2023 | 24.16 | 24.47 | 24.16 | 24.47 | 695 | +0.26(+1.06%) |
Nov 30, 2023 | 24.12 | 24.21 | 24.12 | 24.21 | 603 | +0.09(+0.37%) |
Nov 29, 2023 | 24.21 | 24.21 | 24.13 | 24.13 | 498 | +0.11(+0.47%) |
Nov 28, 2023 | 24.03 | 24.09 | 23.99 | 24.01 | 702 | -0.10(-0.40%) |
Nov 27, 2023 | 24.07 | 24.13 | 24.07 | 24.11 | 3,728 | -0.01(-0.05%) |
Nov 24, 2023 | 24.15 | 24.17 | 24.12 | 24.12 | 2,946 | +0.04(+0.16%) |
Nov 22, 2023 | 24.07 | 24.12 | 24.05 | 24.08 | 1,778 | +0.04(+0.18%) |
Nov 21, 2023 | 24.14 | 24.14 | 23.99 | 24.04 | 3,927 | -0.03(-0.13%) |
Nov 20, 2023 | 23.76 | 24.07 | 23.76 | 24.07 | 1,057 | +0.24(+1.00%) |
Nov 17, 2023 | 23.97 | 23.97 | 23.83 | 23.83 | 7,626 | -0.07(-0.30%) |
Nov 16, 2023 | 23.90 | 24.86 | 23.78 | 23.90 | 72,909 | -0.16(-0.65%) |
Nov 15, 2023 | 24.00 | 24.12 | 24.00 | 24.06 | 2,596 | +0.06(+0.25%) |
Nov 14, 2023 | 23.88 | 24.07 | 23.87 | 24.00 | 28,340 | +0.59(+2.54%) |
Nov 13, 2023 | 23.31 | 23.45 | 23.28 | 23.41 | 1,503 | +0.05(+0.23%) |
Nov 10, 2023 | 23.06 | 23.45 | 23.06 | 23.35 | 13,885 | +0.33(+1.44%) |
Nov 09, 2023 | 23.09 | 23.30 | 23.02 | 23.02 | 12,781 | +0.01(+0.03%) |
Nov 08, 2023 | 23.07 | 23.07 | 22.96 | 23.01 | 578 | -0.03(-0.13%) |
Nov 07, 2023 | 23.03 | 23.10 | 23.03 | 23.04 | 1,018 | +0.06(+0.25%) |
Nov 06, 2023 | 23.12 | 23.12 | 22.93 | 22.99 | 2,590 | -0.10(-0.44%) |
Nov 03, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 328 | +0.24(+1.05%) |
Nov 02, 2023 | 22.71 | 22.86 | 22.67 | 22.85 | 1,951 | +0.44(+1.96%) |