Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.15 | 25.17 | 24.78 | 24.78 | 8,718 | -0.41(-1.63%) |
Jan 30, 2024 | 24.99 | 25.19 | 24.99 | 25.19 | 4,532 | -0.03(-0.12%) |
Jan 29, 2024 | 24.90 | 25.22 | 24.90 | 25.22 | 6,813 | +0.19(+0.77%) |
Jan 26, 2024 | 24.97 | 25.15 | 24.97 | 25.03 | 3,019 | -0.02(-0.08%) |
Jan 25, 2024 | 25.01 | 25.05 | 24.94 | 25.05 | 6,183 | +0.13(+0.52%) |
Jan 24, 2024 | 25.28 | 25.32 | 24.92 | 24.92 | 8,590 | -0.31(-1.23%) |
Jan 23, 2024 | 25.33 | 25.35 | 25.17 | 25.23 | 15,512 | -0.02(-0.08%) |
Jan 22, 2024 | 24.71 | 25.26 | 24.71 | 25.25 | 18,902 | +0.32(+1.26%) |
Jan 19, 2024 | 24.76 | 24.93 | 24.73 | 24.93 | 11,960 | +0.15(+0.60%) |
Jan 18, 2024 | 24.70 | 24.79 | 24.62 | 24.79 | 9,474 | +0.18(+0.74%) |
Jan 17, 2024 | 24.54 | 24.65 | 24.49 | 24.60 | 9,425 | -0.12(-0.47%) |
Jan 16, 2024 | 24.79 | 24.79 | 24.65 | 24.72 | 6,207 | -0.16(-0.64%) |
Jan 12, 2024 | 24.88 | 25.02 | 24.83 | 24.88 | 11,505 | +0.03(+0.11%) |
Jan 11, 2024 | 24.87 | 24.87 | 24.62 | 24.85 | 8,631 | -0.02(-0.07%) |
Jan 10, 2024 | 24.65 | 24.87 | 24.63 | 24.87 | 3,569 | +0.20(+0.80%) |
Jan 09, 2024 | 24.53 | 24.76 | 24.53 | 24.67 | 3,640 | -0.23(-0.91%) |
Jan 08, 2024 | 24.40 | 24.90 | 24.40 | 24.90 | 13,208 | +0.37(+1.51%) |
Jan 05, 2024 | 24.47 | 24.71 | 24.45 | 24.53 | 5,756 | -0.08(-0.35%) |
Jan 04, 2024 | 24.52 | 24.67 | 24.52 | 24.61 | 1,183 | +0.12(+0.50%) |
Jan 03, 2024 | 24.74 | 24.74 | 24.49 | 24.49 | 4,192 | -0.55(-2.20%) |
Jan 02, 2024 | 25.00 | 25.19 | 24.98 | 25.04 | 9,141 | -0.27(-1.08%) |
Dec 29, 2023 | 25.19 | 25.44 | 25.19 | 25.31 | 12,111 | -0.09(-0.37%) |
Dec 28, 2023 | 25.40 | 25.46 | 25.39 | 25.41 | 16,015 | +0.04(+0.15%) |
Dec 27, 2023 | 25.39 | 25.39 | 25.32 | 25.37 | 5,402 | +0.06(+0.24%) |
Dec 26, 2023 | 25.19 | 25.37 | 25.19 | 25.31 | 4,299 | +0.11(+0.44%) |
Dec 22, 2023 | 24.78 | 25.25 | 24.78 | 25.20 | 13,659 | +0.46(+1.87%) |
Dec 21, 2023 | 24.98 | 25.05 | 24.73 | 24.73 | 5,165 | +0.02(+0.10%) |
Dec 20, 2023 | 24.96 | 25.17 | 24.71 | 24.71 | 21,588 | -0.32(-1.28%) |
Dec 19, 2023 | 24.88 | 25.05 | 24.88 | 25.03 | 13,469 | +0.14(+0.56%) |
Dec 18, 2023 | 24.75 | 24.97 | 24.73 | 24.89 | 58,928 | +0.06(+0.24%) |
Dec 15, 2023 | 24.84 | 24.86 | 24.68 | 24.83 | 27,508 | -0.03(-0.13%) |
Dec 14, 2023 | 24.75 | 24.89 | 24.71 | 24.86 | 6,017 | +0.31(+1.26%) |
Dec 13, 2023 | 24.16 | 24.55 | 24.12 | 24.55 | 10,997 | -0.22(-0.87%) |
Dec 12, 2023 | 24.70 | 24.81 | 24.69 | 24.77 | 3,651 | +0.08(+0.34%) |
Dec 11, 2023 | 24.41 | 24.69 | 24.41 | 24.69 | 1,306 | +0.24(+0.97%) |
Dec 08, 2023 | 24.38 | 24.57 | 24.38 | 24.45 | 5,884 | -0.02(-0.10%) |
Dec 07, 2023 | 24.50 | 24.50 | 24.38 | 24.47 | 4,466 | +0.03(+0.12%) |
Dec 06, 2023 | 24.34 | 24.66 | 24.34 | 24.45 | 10,238 | +0.02(+0.10%) |
Dec 05, 2023 | 24.45 | 24.46 | 24.40 | 24.42 | 7,925 | -0.25(-1.00%) |
Dec 04, 2023 | 24.22 | 24.67 | 24.22 | 24.67 | 11,613 | +0.15(+0.60%) |
Dec 01, 2023 | 24.14 | 24.52 | 24.14 | 24.52 | 9,871 | +0.38(+1.57%) |
Nov 30, 2023 | 24.03 | 24.14 | 23.97 | 24.14 | 5,117 | +0.21(+0.89%) |
Nov 29, 2023 | 23.83 | 24.04 | 23.83 | 23.93 | 4,389 | +0.13(+0.53%) |
Nov 28, 2023 | 23.95 | 23.95 | 23.80 | 23.80 | 3,371 | -0.18(-0.76%) |
Nov 27, 2023 | 23.92 | 24.05 | 23.92 | 23.98 | 7,205 | -0.08(-0.34%) |
Nov 24, 2023 | 23.98 | 24.07 | 23.98 | 24.07 | 1,016 | +0.14(+0.56%) |
Nov 22, 2023 | 23.87 | 24.01 | 23.87 | 23.93 | 10,439 | +0.04(+0.18%) |
Nov 21, 2023 | 23.84 | 23.93 | 23.84 | 23.89 | 2,166 | -0.00(-0.02%) |
Nov 20, 2023 | 23.70 | 23.92 | 23.35 | 23.89 | 14,944 | +0.06(+0.25%) |
Nov 17, 2023 | 23.73 | 23.88 | 23.73 | 23.83 | 5,506 | +0.07(+0.31%) |
Nov 16, 2023 | 23.88 | 23.88 | 23.74 | 23.76 | 12,183 | -0.06(-0.26%) |
Nov 15, 2023 | 23.93 | 24.06 | 23.82 | 23.82 | 2,645 | -0.03(-0.13%) |
Nov 14, 2023 | 23.73 | 23.88 | 23.73 | 23.85 | 9,239 | +0.71(+3.08%) |
Nov 13, 2023 | 23.01 | 23.15 | 23.01 | 23.14 | 5,756 | -0.02(-0.08%) |
Nov 10, 2023 | 22.96 | 23.16 | 22.94 | 23.16 | 11,289 | +0.30(+1.33%) |
Nov 09, 2023 | 23.06 | 23.17 | 22.83 | 22.85 | 4,685 | -0.28(-1.21%) |
Nov 08, 2023 | 23.06 | 23.17 | 23.06 | 23.13 | 7,293 | +0.06(+0.27%) |
Nov 07, 2023 | 22.97 | 23.10 | 22.97 | 23.07 | 3,519 | +0.06(+0.26%) |
Nov 06, 2023 | 23.18 | 23.18 | 22.98 | 23.01 | 4,715 | -0.19(-0.81%) |
Nov 03, 2023 | 22.92 | 23.29 | 22.92 | 23.20 | 12,734 | +0.22(+0.95%) |
Nov 02, 2023 | 22.69 | 22.98 | 22.69 | 22.98 | 6,607 | +0.50(+2.22%) |