Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.78 | 25.83 | 25.78 | 25.83 | 1,809 | -0.08(-0.32%) |
Jan 30, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | -0.03(-0.12%) |
Jan 29, 2024 | 25.91 | 25.94 | 25.91 | 25.94 | 453 | +0.14(+0.55%) |
Jan 26, 2024 | 25.78 | 25.80 | 25.77 | 25.80 | 4,542 | +0.11(+0.43%) |
Jan 25, 2024 | 25.63 | 25.69 | 25.63 | 25.69 | 1,363 | -0.00(-0.02%) |
Jan 24, 2024 | 25.74 | 25.74 | 25.70 | 25.70 | 522 | +0.12(+0.47%) |
Jan 23, 2024 | 25.49 | 25.58 | 25.49 | 25.58 | 500 | -0.13(-0.52%) |
Jan 22, 2024 | 25.74 | 25.74 | 25.71 | 25.71 | 336 | +0.03(+0.13%) |
Jan 19, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 100 | +0.03(+0.11%) |
Jan 18, 2024 | 25.52 | 25.65 | 25.52 | 25.65 | 542 | +0.07(+0.29%) |
Jan 17, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 54 | -0.21(-0.80%) |
Jan 16, 2024 | 25.82 | 25.82 | 25.78 | 25.78 | 689 | -0.32(-1.22%) |
Jan 12, 2024 | 26.13 | 26.14 | 26.09 | 26.10 | 1,059 | +0.10(+0.37%) |
Jan 11, 2024 | 25.83 | 26.00 | 25.83 | 26.00 | 2,400 | +0.05(+0.18%) |
Jan 10, 2024 | 26.02 | 26.02 | 25.95 | 25.95 | 1,463 | +0.11(+0.41%) |
Jan 09, 2024 | 25.87 | 25.87 | 25.84 | 25.85 | 5,525 | -0.22(-0.84%) |
Jan 08, 2024 | 25.94 | 26.07 | 25.94 | 26.07 | 2,332 | +0.17(+0.67%) |
Jan 05, 2024 | 26.02 | 26.08 | 25.89 | 25.89 | 1,597 | +0.05(+0.20%) |
Jan 04, 2024 | 25.84 | 25.85 | 25.83 | 25.84 | 2,786 | +0.07(+0.26%) |
Jan 03, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 305 | +0.05(+0.19%) |
Jan 02, 2024 | 25.72 | 25.84 | 25.71 | 25.73 | 7,205 | -0.21(-0.80%) |
Dec 29, 2023 | 25.89 | 25.99 | 25.88 | 25.93 | 7,688 | +0.07(+0.26%) |
Dec 28, 2023 | 25.95 | 25.95 | 25.85 | 25.87 | 480 | -0.01(-0.03%) |
Dec 27, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 205 | +0.13(+0.50%) |
Dec 26, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 92 | +0.07(+0.28%) |
Dec 22, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 214 | +0.11(+0.43%) |
Dec 21, 2023 | 25.49 | 25.56 | 25.45 | 25.56 | 152,765 | +0.38(+1.52%) |
Dec 20, 2023 | 25.39 | 25.43 | 25.17 | 25.18 | 5,549 | -0.21(-0.83%) |
Dec 19, 2023 | 25.38 | 25.44 | 25.37 | 25.39 | 1,159 | +0.11(+0.44%) |
Dec 18, 2023 | 25.27 | 25.28 | 25.27 | 25.28 | 1,148 | +0.04(+0.15%) |
Dec 15, 2023 | 25.28 | 25.31 | 25.24 | 25.24 | 1,754 | -0.33(-1.29%) |
Dec 14, 2023 | 25.52 | 25.60 | 25.52 | 25.57 | 781 | -0.04(-0.15%) |
Dec 13, 2023 | 25.29 | 25.61 | 25.25 | 25.61 | 2,685 | +0.28(+1.11%) |
Dec 12, 2023 | 25.22 | 25.33 | 25.21 | 25.33 | 9,128 | +0.08(+0.31%) |
Dec 11, 2023 | 25.23 | 25.25 | 25.22 | 25.25 | 2,019 | +0.05(+0.22%) |
Dec 08, 2023 | 25.21 | 25.21 | 25.14 | 25.19 | 1,707 | +0.05(+0.18%) |
Dec 07, 2023 | 25.06 | 25.18 | 25.02 | 25.15 | 11,385 | +0.14(+0.55%) |
Dec 06, 2023 | 25.02 | 25.02 | 25.01 | 25.01 | 685 | +0.03(+0.13%) |
Dec 05, 2023 | 25.04 | 25.04 | 24.98 | 24.98 | 1,127 | -0.07(-0.30%) |
Dec 04, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 27 | -0.04(-0.17%) |
Dec 01, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 101 | +0.18(+0.73%) |
Nov 30, 2023 | 24.88 | 24.92 | 24.85 | 24.91 | 3,411 | -0.01(-0.05%) |
Nov 29, 2023 | 24.91 | 24.93 | 24.89 | 24.93 | 31,203 | -0.01(-0.05%) |
Nov 28, 2023 | 24.90 | 25.01 | 24.89 | 24.94 | 4,259 | -0.01(-0.05%) |
Nov 27, 2023 | 24.95 | 24.97 | 24.95 | 24.95 | 282 | -0.07(-0.28%) |
Nov 24, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 101 | +0.13(+0.52%) |
Nov 22, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 101 | +0.09(+0.36%) |
Nov 21, 2023 | 24.87 | 24.87 | 24.80 | 24.80 | 7,081 | -0.07(-0.29%) |
Nov 20, 2023 | 24.86 | 24.87 | 24.86 | 24.87 | 342 | +0.14(+0.55%) |
Nov 17, 2023 | 24.71 | 24.74 | 24.71 | 24.74 | 341 | +0.28(+1.13%) |
Nov 16, 2023 | 24.49 | 24.52 | 24.43 | 24.46 | 6,386 | +0.03(+0.12%) |
Nov 15, 2023 | 24.58 | 24.65 | 24.43 | 24.43 | 2,930 | -0.15(-0.63%) |
Nov 14, 2023 | 24.56 | 24.61 | 24.55 | 24.59 | 1,741 | +0.43(+1.76%) |
Nov 13, 2023 | 23.98 | 24.19 | 23.98 | 24.16 | 2,851 | +0.07(+0.29%) |
Nov 10, 2023 | 24.02 | 24.09 | 24.02 | 24.09 | 407 | +0.13(+0.54%) |
Nov 09, 2023 | 24.16 | 24.16 | 23.96 | 23.96 | 586 | +0.01(+0.02%) |
Nov 08, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 14 | -0.13(-0.53%) |
Nov 07, 2023 | 24.10 | 24.10 | 24.08 | 24.08 | 420 | -0.16(-0.65%) |
Nov 06, 2023 | 24.26 | 24.26 | 24.21 | 24.24 | 360 | -0.06(-0.23%) |
Nov 03, 2023 | 24.33 | 24.33 | 24.30 | 24.30 | 294 | +0.19(+0.77%) |
Nov 02, 2023 | 24.03 | 24.11 | 24.03 | 24.11 | 533 | +0.37(+1.57%) |