Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.57 | 26.61 | 26.19 | 26.19 | 1,767 | -0.43(-1.62%) |
Jan 30, 2024 | 26.68 | 26.68 | 26.42 | 26.63 | 976 | +0.12(+0.46%) |
Jan 29, 2024 | 26.24 | 26.50 | 26.24 | 26.50 | 1,967 | +0.02(+0.09%) |
Jan 26, 2024 | 26.34 | 26.48 | 26.33 | 26.48 | 1,459 | +0.19(+0.71%) |
Jan 25, 2024 | 25.99 | 26.31 | 25.99 | 26.29 | 2,806 | +0.32(+1.22%) |
Jan 24, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 380 | +0.03(+0.10%) |
Jan 23, 2024 | 25.72 | 26.11 | 25.72 | 25.95 | 9,170 | +0.10(+0.40%) |
Jan 22, 2024 | 25.93 | 25.93 | 25.74 | 25.85 | 5,357 | +0.06(+0.25%) |
Jan 19, 2024 | 25.65 | 25.78 | 25.65 | 25.78 | 6,416 | +0.02(+0.08%) |
Jan 18, 2024 | 25.83 | 25.83 | 25.59 | 25.76 | 6,585 | +0.03(+0.10%) |
Jan 17, 2024 | 25.77 | 25.77 | 25.69 | 25.74 | 1,879 | -0.37(-1.42%) |
Jan 16, 2024 | 26.47 | 26.47 | 26.05 | 26.11 | 5,161 | -0.42(-1.57%) |
Jan 12, 2024 | 26.60 | 26.60 | 26.49 | 26.52 | 78,591 | +0.16(+0.60%) |
Jan 11, 2024 | 26.29 | 26.37 | 26.25 | 26.37 | 5,153 | -0.03(-0.11%) |
Jan 10, 2024 | 26.36 | 26.46 | 26.34 | 26.40 | 2,718 | -0.18(-0.68%) |
Jan 09, 2024 | 26.53 | 26.68 | 26.48 | 26.58 | 7,615 | -0.42(-1.56%) |
Jan 08, 2024 | 26.65 | 27.00 | 26.55 | 27.00 | 3,018 | -0.05(-0.17%) |
Jan 05, 2024 | 27.33 | 27.33 | 26.98 | 27.04 | 5,682 | +0.06(+0.22%) |
Jan 04, 2024 | 27.59 | 27.59 | 26.98 | 26.98 | 396 | -0.23(-0.83%) |
Jan 03, 2024 | 26.94 | 27.35 | 26.94 | 27.21 | 34,240 | +0.11(+0.39%) |
Jan 02, 2024 | 27.45 | 27.45 | 27.09 | 27.10 | 5,861 | +0.05(+0.19%) |
Dec 29, 2023 | 27.13 | 27.13 | 27.05 | 27.05 | 1,853 | -0.14(-0.50%) |
Dec 28, 2023 | 27.49 | 27.49 | 27.19 | 27.19 | 517 | -0.21(-0.78%) |
Dec 27, 2023 | 27.51 | 27.52 | 27.35 | 27.40 | 8,342 | -0.04(-0.13%) |
Dec 26, 2023 | 27.27 | 27.52 | 27.27 | 27.44 | 1,027 | +0.27(+1.01%) |
Dec 22, 2023 | 27.33 | 27.34 | 27.17 | 27.17 | 14,180 | +0.14(+0.52%) |
Dec 21, 2023 | 26.87 | 27.02 | 26.87 | 27.02 | 928 | +0.31(+1.16%) |
Dec 20, 2023 | 27.16 | 27.16 | 26.72 | 26.72 | 2,118 | -0.29(-1.09%) |
Dec 19, 2023 | 26.91 | 27.01 | 26.91 | 27.01 | 1,614 | +0.27(+1.02%) |
Dec 18, 2023 | 26.90 | 26.90 | 26.74 | 26.74 | 1,811 | +0.22(+0.84%) |
Dec 15, 2023 | 26.47 | 26.54 | 26.47 | 26.51 | 2,891 | -0.15(-0.56%) |
Dec 14, 2023 | 26.37 | 26.80 | 26.37 | 26.66 | 1,155 | +0.48(+1.82%) |
Dec 13, 2023 | 25.53 | 26.20 | 25.53 | 26.19 | 4,876 | +0.59(+2.32%) |
Dec 12, 2023 | 25.71 | 25.71 | 25.49 | 25.59 | 4,705 | -0.37(-1.41%) |
Dec 11, 2023 | 25.98 | 26.04 | 25.88 | 25.96 | 8,195 | -0.11(-0.44%) |
Dec 08, 2023 | 26.05 | 26.07 | 26.05 | 26.07 | 732 | +0.30(+1.15%) |
Dec 07, 2023 | 25.63 | 25.88 | 25.63 | 25.78 | 58,833 | -0.04(-0.15%) |
Dec 06, 2023 | 26.44 | 26.44 | 25.81 | 25.81 | 4,039 | -0.33(-1.25%) |
Dec 05, 2023 | 26.38 | 26.38 | 26.14 | 26.14 | 2,938 | -0.40(-1.52%) |
Dec 04, 2023 | 26.54 | 26.54 | 26.50 | 26.54 | 2,393 | -0.17(-0.63%) |
Dec 01, 2023 | 26.28 | 26.77 | 26.28 | 26.71 | 2,709 | +0.31(+1.18%) |
Nov 30, 2023 | 26.30 | 26.40 | 26.29 | 26.40 | 5,126 | +0.14(+0.52%) |
Nov 29, 2023 | 26.25 | 26.37 | 26.25 | 26.26 | 2,392 | -0.04(-0.15%) |
Nov 28, 2023 | 26.18 | 26.40 | 26.18 | 26.30 | 1,800 | +0.15(+0.59%) |
Nov 27, 2023 | 26.20 | 26.20 | 26.02 | 26.15 | 2,213 | -0.12(-0.44%) |
Nov 24, 2023 | 26.30 | 26.32 | 26.26 | 26.26 | 5,787 | +0.12(+0.47%) |
Nov 22, 2023 | 25.86 | 26.14 | 25.86 | 26.14 | 739 | -0.02(-0.09%) |
Nov 21, 2023 | 26.27 | 26.28 | 26.16 | 26.16 | 831 | +0.03(+0.10%) |
Nov 20, 2023 | 26.28 | 26.28 | 26.14 | 26.14 | 4,413 | +0.05(+0.20%) |
Nov 17, 2023 | 25.74 | 26.14 | 25.69 | 26.08 | 4,892 | +0.39(+1.51%) |
Nov 16, 2023 | 25.68 | 25.70 | 25.52 | 25.70 | 7,334 | -0.30(-1.16%) |
Nov 15, 2023 | 26.13 | 26.14 | 26.00 | 26.00 | 1,448 | +0.06(+0.25%) |
Nov 14, 2023 | 26.03 | 26.03 | 25.92 | 25.93 | 410 | +0.46(+1.82%) |
Nov 13, 2023 | 25.59 | 25.59 | 25.33 | 25.47 | 2,349 | +0.14(+0.55%) |
Nov 10, 2023 | 25.04 | 25.33 | 25.03 | 25.33 | 5,809 | +0.30(+1.19%) |
Nov 09, 2023 | 25.20 | 25.22 | 25.03 | 25.03 | 2,338 | +0.01(+0.03%) |
Nov 08, 2023 | 25.19 | 25.19 | 25.02 | 25.02 | 2,040 | -0.39(-1.53%) |
Nov 07, 2023 | 25.64 | 25.64 | 25.41 | 25.41 | 5,072 | -0.50(-1.94%) |
Nov 06, 2023 | 26.13 | 26.13 | 25.92 | 25.92 | 2,441 | -0.18(-0.70%) |
Nov 03, 2023 | 26.23 | 26.23 | 26.10 | 26.10 | 2,395 | +0.02(+0.08%) |
Nov 02, 2023 | 25.92 | 26.08 | 25.92 | 26.08 | 9,816 | +0.73(+2.88%) |