Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.30 | 25.42 | 25.30 | 25.37 | 12,287 | +0.17(+0.67%) |
Jan 30, 2024 | 25.15 | 25.26 | 25.12 | 25.20 | 8,400 | +0.04(+0.16%) |
Jan 29, 2024 | 25.14 | 25.18 | 25.03 | 25.16 | 12,323 | +0.09(+0.35%) |
Jan 26, 2024 | 25.12 | 25.12 | 24.98 | 25.08 | 13,089 | +0.02(+0.08%) |
Jan 25, 2024 | 25.09 | 25.09 | 24.99 | 25.06 | 29,406 | +0.10(+0.40%) |
Jan 24, 2024 | 25.01 | 25.01 | 24.94 | 24.96 | 9,285 | -0.02(-0.08%) |
Jan 23, 2024 | 24.99 | 25.01 | 24.94 | 24.98 | 12,229 | -0.02(-0.08%) |
Jan 22, 2024 | 25.00 | 25.00 | 24.94 | 25.00 | 18,726 | +0.16(+0.64%) |
Jan 19, 2024 | 25.08 | 25.08 | 24.84 | 24.84 | 39,420 | -0.22(-0.87%) |
Jan 18, 2024 | 25.16 | 25.16 | 25.05 | 25.06 | 27,029 | -0.10(-0.41%) |
Jan 17, 2024 | 25.26 | 25.26 | 25.14 | 25.16 | 24,218 | -0.08(-0.33%) |
Jan 16, 2024 | 25.25 | 25.29 | 25.20 | 25.24 | 25,212 | -0.12(-0.47%) |
Jan 12, 2024 | 25.39 | 25.39 | 25.28 | 25.36 | 8,791 | +0.05(+0.20%) |
Jan 11, 2024 | 25.30 | 25.36 | 25.28 | 25.31 | 27,684 | -0.00(-0.02%) |
Jan 10, 2024 | 25.35 | 25.36 | 25.30 | 25.32 | 11,020 | -0.03(-0.12%) |
Jan 09, 2024 | 25.35 | 25.37 | 25.29 | 25.35 | 6,115 | -0.01(-0.06%) |
Jan 08, 2024 | 25.28 | 25.40 | 25.25 | 25.36 | 7,691 | +0.09(+0.37%) |
Jan 05, 2024 | 25.26 | 25.32 | 25.23 | 25.27 | 8,469 | -0.07(-0.29%) |
Jan 04, 2024 | 25.25 | 25.34 | 25.22 | 25.34 | 21,719 | -0.01(-0.04%) |
Jan 03, 2024 | 25.27 | 25.35 | 25.24 | 25.35 | 102,241 | +0.01(+0.04%) |
Jan 02, 2024 | 25.22 | 25.34 | 25.19 | 25.34 | 41,321 | -0.01(-0.04%) |
Dec 29, 2023 | 25.25 | 25.35 | 25.25 | 25.35 | 26,186 | +0.04(+0.16%) |
Dec 28, 2023 | 25.32 | 25.36 | 25.20 | 25.31 | 42,283 | -0.10(-0.39%) |
Dec 27, 2023 | 25.35 | 25.47 | 25.31 | 25.41 | 24,522 | +0.10(+0.39%) |
Dec 26, 2023 | 25.35 | 25.36 | 25.27 | 25.31 | 19,003 | +0.02(+0.08%) |
Dec 22, 2023 | 25.41 | 25.41 | 25.29 | 25.29 | 15,198 | -0.03(-0.12%) |
Dec 21, 2023 | 25.34 | 25.36 | 25.25 | 25.32 | 27,149 | +0.04(+0.16%) |
Dec 20, 2023 | 25.10 | 25.28 | 25.10 | 25.28 | 31,300 | +0.21(+0.83%) |
Dec 19, 2023 | 25.16 | 25.17 | 25.01 | 25.08 | 23,024 | -0.02(-0.08%) |
Dec 18, 2023 | 25.18 | 25.22 | 25.05 | 25.10 | 21,639 | -0.08(-0.33%) |
Dec 15, 2023 | 24.95 | 25.23 | 24.95 | 25.18 | 14,968 | +0.15(+0.61%) |
Dec 14, 2023 | 24.93 | 25.13 | 24.84 | 25.03 | 36,501 | +0.20(+0.79%) |
Dec 13, 2023 | 24.75 | 24.83 | 24.63 | 24.83 | 6,698 | +0.15(+0.60%) |
Dec 12, 2023 | 24.63 | 24.71 | 24.54 | 24.68 | 16,229 | +0.04(+0.16%) |
Dec 11, 2023 | 24.74 | 24.80 | 24.62 | 24.64 | 12,543 | +0.00(+0.00%) |
Dec 08, 2023 | 24.78 | 24.78 | 24.58 | 24.64 | 18,688 | +0.01(+0.04%) |
Dec 07, 2023 | 24.79 | 24.79 | 24.58 | 24.63 | 18,233 | +0.03(+0.12%) |
Dec 06, 2023 | 24.68 | 24.68 | 24.60 | 24.60 | 10,269 | +0.03(+0.12%) |
Dec 05, 2023 | 24.57 | 24.69 | 24.55 | 24.57 | 22,290 | +0.12(+0.48%) |
Dec 04, 2023 | 24.47 | 24.54 | 24.43 | 24.45 | 13,659 | -0.12(-0.48%) |
Dec 01, 2023 | 24.54 | 24.57 | 24.43 | 24.57 | 10,023 | +0.17(+0.68%) |
Nov 30, 2023 | 24.32 | 24.48 | 24.32 | 24.41 | 12,457 | +0.04(+0.16%) |
Nov 29, 2023 | 24.30 | 24.37 | 24.21 | 24.37 | 23,994 | +0.27(+1.10%) |
Nov 28, 2023 | 24.13 | 24.20 | 24.07 | 24.10 | 14,427 | +0.05(+0.20%) |
Nov 27, 2023 | 24.10 | 24.10 | 24.02 | 24.05 | 8,049 | +0.07(+0.31%) |
Nov 24, 2023 | 24.04 | 24.04 | 23.86 | 23.98 | 10,625 | -0.11(-0.47%) |
Nov 22, 2023 | 24.11 | 24.13 | 24.00 | 24.09 | 77,095 | +0.11(+0.45%) |
Nov 21, 2023 | 23.93 | 24.00 | 23.91 | 23.98 | 17,530 | +0.08(+0.33%) |
Nov 20, 2023 | 23.89 | 23.97 | 23.85 | 23.91 | 33,131 | +0.02(+0.08%) |
Nov 17, 2023 | 23.85 | 23.89 | 23.75 | 23.89 | 35,525 | +0.12(+0.52%) |
Nov 16, 2023 | 23.72 | 23.80 | 23.71 | 23.76 | 23,996 | +0.13(+0.56%) |
Nov 15, 2023 | 23.69 | 23.80 | 23.58 | 23.63 | 14,925 | -0.07(-0.29%) |
Nov 14, 2023 | 23.54 | 23.75 | 23.54 | 23.70 | 10,569 | +0.36(+1.56%) |
Nov 13, 2023 | 23.33 | 23.43 | 23.27 | 23.33 | 28,853 | -0.08(-0.34%) |
Nov 10, 2023 | 23.41 | 23.46 | 23.32 | 23.41 | 24,426 | +0.12(+0.51%) |
Nov 09, 2023 | 23.51 | 23.51 | 23.25 | 23.30 | 32,057 | -0.03(-0.14%) |
Nov 08, 2023 | 23.21 | 23.36 | 23.21 | 23.33 | 80,392 | +0.14(+0.60%) |
Nov 07, 2023 | 23.01 | 23.19 | 23.01 | 23.19 | 24,679 | +0.22(+0.94%) |
Nov 06, 2023 | 22.88 | 22.98 | 22.88 | 22.97 | 11,354 | -0.02(-0.09%) |
Nov 03, 2023 | 22.94 | 23.07 | 22.94 | 22.99 | 14,610 | +0.12(+0.52%) |
Nov 02, 2023 | 22.65 | 22.90 | 22.62 | 22.87 | 31,957 | +0.41(+1.84%) |