Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.42 | 25.43 | 25.20 | 25.22 | 2,253 | -0.22(-0.88%) |
Jan 30, 2024 | 25.40 | 25.51 | 25.40 | 25.44 | 10,074 | +0.02(+0.09%) |
Jan 29, 2024 | 25.27 | 25.42 | 25.27 | 25.42 | 11,067 | +0.16(+0.63%) |
Jan 26, 2024 | 25.30 | 25.30 | 25.24 | 25.26 | 28,816 | +0.05(+0.18%) |
Jan 25, 2024 | 25.16 | 25.21 | 25.15 | 25.21 | 1,714 | +0.13(+0.52%) |
Jan 24, 2024 | 25.33 | 25.33 | 25.08 | 25.08 | 11,627 | -0.17(-0.65%) |
Jan 23, 2024 | 25.29 | 25.29 | 25.17 | 25.25 | 14,530 | +0.01(+0.05%) |
Jan 22, 2024 | 25.26 | 25.26 | 25.20 | 25.24 | 7,050 | +0.07(+0.27%) |
Jan 19, 2024 | 24.98 | 25.20 | 24.98 | 25.17 | 21,660 | +0.17(+0.67%) |
Jan 18, 2024 | 24.90 | 25.01 | 24.82 | 25.00 | 3,240 | +0.06(+0.25%) |
Jan 17, 2024 | 24.95 | 24.95 | 24.86 | 24.94 | 5,950 | -0.17(-0.67%) |
Jan 16, 2024 | 25.16 | 25.17 | 25.07 | 25.11 | 7,682 | -0.15(-0.61%) |
Jan 12, 2024 | 25.36 | 25.36 | 25.20 | 25.26 | 5,356 | -0.01(-0.02%) |
Jan 11, 2024 | 25.12 | 25.27 | 25.12 | 25.27 | 2,039 | -0.09(-0.34%) |
Jan 10, 2024 | 25.35 | 25.38 | 25.35 | 25.35 | 1,970 | +0.04(+0.17%) |
Jan 09, 2024 | 25.24 | 25.33 | 25.24 | 25.31 | 1,402 | -0.09(-0.37%) |
Jan 08, 2024 | 25.26 | 25.41 | 25.26 | 25.40 | 10,716 | +0.26(+1.04%) |
Jan 05, 2024 | 25.25 | 25.25 | 25.04 | 25.14 | 3,458 | +0.01(+0.05%) |
Jan 04, 2024 | 25.14 | 25.24 | 25.13 | 25.13 | 14,784 | -0.03(-0.12%) |
Jan 03, 2024 | 25.26 | 25.26 | 25.15 | 25.16 | 10,073 | -0.24(-0.94%) |
Jan 02, 2024 | 25.38 | 25.40 | 25.34 | 25.40 | 6,274 | -0.02(-0.08%) |
Dec 29, 2023 | 25.43 | 25.46 | 25.34 | 25.42 | 11,445 | -0.04(-0.18%) |
Dec 28, 2023 | 25.46 | 25.51 | 25.46 | 25.46 | 9,323 | +0.06(+0.25%) |
Dec 27, 2023 | 25.38 | 25.43 | 25.37 | 25.40 | 9,063 | +0.01(+0.05%) |
Dec 26, 2023 | 25.26 | 25.42 | 25.26 | 25.39 | 16,135 | +0.15(+0.59%) |
Dec 22, 2023 | 25.24 | 25.33 | 25.15 | 25.24 | 12,352 | +0.06(+0.24%) |
Dec 21, 2023 | 25.14 | 25.22 | 25.00 | 25.18 | 20,710 | +0.21(+0.84%) |
Dec 20, 2023 | 25.32 | 25.36 | 24.97 | 24.97 | 6,041 | -0.36(-1.42%) |
Dec 19, 2023 | 25.01 | 25.36 | 25.01 | 25.33 | 8,294 | +0.15(+0.60%) |
Dec 18, 2023 | 25.21 | 25.23 | 25.17 | 25.18 | 14,883 | +0.02(+0.06%) |
Dec 15, 2023 | 25.16 | 25.19 | 25.08 | 25.16 | 4,244 | -0.09(-0.36%) |
Dec 14, 2023 | 25.35 | 25.37 | 25.15 | 25.25 | 17,663 | +0.22(+0.89%) |
Dec 13, 2023 | 24.62 | 25.03 | 24.60 | 25.03 | 5,161 | +0.43(+1.76%) |
Dec 12, 2023 | 24.48 | 24.61 | 24.48 | 24.60 | 8,498 | +0.07(+0.29%) |
Dec 11, 2023 | 24.43 | 24.53 | 24.40 | 24.53 | 3,511 | +0.13(+0.55%) |
Dec 08, 2023 | 24.33 | 24.41 | 24.29 | 24.40 | 5,661 | +0.08(+0.32%) |
Dec 07, 2023 | 24.29 | 24.35 | 24.24 | 24.32 | 20,917 | +0.11(+0.46%) |
Dec 06, 2023 | 24.30 | 24.30 | 24.20 | 24.21 | 10,593 | -0.00(-0.02%) |
Dec 05, 2023 | 24.19 | 24.23 | 24.17 | 24.21 | 11,813 | -0.07(-0.28%) |
Dec 04, 2023 | 24.17 | 24.29 | 24.17 | 24.28 | 6,229 | -0.06(-0.26%) |
Dec 01, 2023 | 24.04 | 24.34 | 24.01 | 24.34 | 7,366 | +0.27(+1.12%) |
Nov 30, 2023 | 23.95 | 24.07 | 23.91 | 24.07 | 12,078 | +0.12(+0.48%) |
Nov 29, 2023 | 24.07 | 24.07 | 23.96 | 23.96 | 8,365 | +0.02(+0.08%) |
Nov 28, 2023 | 23.84 | 23.96 | 23.84 | 23.94 | 14,556 | +0.08(+0.32%) |
Nov 27, 2023 | 23.82 | 23.91 | 23.79 | 23.86 | 4,820 | +0.02(+0.07%) |
Nov 24, 2023 | 23.80 | 23.84 | 23.80 | 23.84 | 1,606 | +0.03(+0.11%) |
Nov 22, 2023 | 23.77 | 23.82 | 23.77 | 23.82 | 9,943 | +0.04(+0.15%) |
Nov 21, 2023 | 23.78 | 23.78 | 23.75 | 23.78 | 11,211 | +0.02(+0.08%) |
Nov 20, 2023 | 23.69 | 23.77 | 23.65 | 23.76 | 19,257 | +0.01(+0.06%) |
Nov 17, 2023 | 23.74 | 23.75 | 23.73 | 23.75 | 9,652 | +0.00(+0.00%) |
Nov 16, 2023 | 23.77 | 23.78 | 23.75 | 23.75 | 6,897 | +0.05(+0.23%) |
Nov 15, 2023 | 23.73 | 23.79 | 23.70 | 23.70 | 13,740 | -0.02(-0.06%) |
Nov 14, 2023 | 23.59 | 23.72 | 23.56 | 23.71 | 4,315 | +0.44(+1.91%) |
Nov 13, 2023 | 23.29 | 23.32 | 23.26 | 23.27 | 36,810 | -0.12(-0.52%) |
Nov 10, 2023 | 23.32 | 23.39 | 23.32 | 23.39 | 5,368 | +0.10(+0.44%) |
Nov 09, 2023 | 23.41 | 23.41 | 23.29 | 23.29 | 8,717 | -0.13(-0.54%) |
Nov 08, 2023 | 23.39 | 23.42 | 23.37 | 23.41 | 30,781 | -0.03(-0.12%) |
Nov 07, 2023 | 23.49 | 23.49 | 23.44 | 23.44 | 13,940 | -0.04(-0.17%) |
Nov 06, 2023 | 23.50 | 23.52 | 23.48 | 23.48 | 25,462 | -0.01(-0.04%) |
Nov 03, 2023 | 23.54 | 23.55 | 23.49 | 23.49 | 4,946 | +0.03(+0.12%) |
Nov 02, 2023 | 23.41 | 23.50 | 23.41 | 23.46 | 97,754 | +0.09(+0.37%) |