Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.20 | 25.20 | 25.14 | 25.18 | 88,981 | +0.06(+0.24%) |
Jan 30, 2024 | 25.13 | 25.13 | 25.09 | 25.12 | 92,132 | +0.00(+0.00%) |
Jan 29, 2024 | 25.12 | 25.13 | 25.10 | 25.12 | 132,465 | +0.04(+0.16%) |
Jan 26, 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 94,819 | -0.02(-0.08%) |
Jan 25, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 207,712 | +0.02(+0.08%) |
Jan 24, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 87,251 | +0.02(+0.08%) |
Jan 23, 2024 | 25.06 | 25.08 | 25.04 | 25.07 | 471,641 | +0.02(+0.08%) |
Jan 22, 2024 | 25.12 | 25.12 | 25.05 | 25.05 | 56,959 | +0.00(+0.00%) |
Jan 19, 2024 | 25.02 | 25.07 | 25.02 | 25.05 | 55,939 | +0.00(+0.00%) |
Jan 18, 2024 | 25.13 | 25.13 | 25.05 | 25.05 | 183,851 | -0.01(-0.04%) |
Jan 17, 2024 | 25.02 | 25.08 | 25.02 | 25.06 | 66,532 | -0.06(-0.25%) |
Jan 16, 2024 | 25.12 | 25.13 | 25.10 | 25.12 | 71,290 | -0.02(-0.10%) |
Jan 12, 2024 | 25.16 | 25.16 | 25.11 | 25.14 | 93,040 | +0.11(+0.43%) |
Jan 11, 2024 | 25.10 | 25.10 | 25.01 | 25.04 | 105,588 | +0.02(+0.10%) |
Jan 10, 2024 | 24.99 | 25.03 | 24.99 | 25.01 | 121,158 | +0.04(+0.18%) |
Jan 09, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 43,980 | +0.00(+0.00%) |
Jan 08, 2024 | 25.00 | 25.02 | 24.96 | 24.97 | 57,525 | +0.00(+0.00%) |
Jan 05, 2024 | 25.03 | 25.03 | 24.92 | 24.97 | 56,575 | -0.00(-0.02%) |
Jan 04, 2024 | 25.04 | 25.04 | 24.95 | 24.97 | 119,402 | +0.00(+0.02%) |
Jan 03, 2024 | 24.92 | 24.98 | 24.92 | 24.97 | 59,435 | -0.05(-0.20%) |
Jan 02, 2024 | 25.03 | 25.03 | 24.97 | 25.02 | 133,747 | +0.02(+0.08%) |
Dec 29, 2023 | 25.07 | 25.07 | 24.97 | 25.00 | 65,988 | -0.02(-0.08%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.99 | 25.02 | 268,828 | -0.00(-0.00%) |
Dec 27, 2023 | 24.97 | 25.02 | 24.97 | 25.02 | 79,154 | +0.06(+0.23%) |
Dec 26, 2023 | 25.00 | 25.00 | 24.94 | 24.96 | 115,349 | -0.03(-0.12%) |
Dec 22, 2023 | 25.04 | 25.04 | 24.96 | 24.99 | 199,219 | +0.02(+0.08%) |
Dec 21, 2023 | 24.98 | 25.00 | 24.89 | 24.97 | 309,302 | +0.06(+0.24%) |
Dec 20, 2023 | 25.02 | 25.02 | 24.89 | 24.91 | 169,741 | +0.00(+0.00%) |
Dec 19, 2023 | 24.96 | 24.96 | 24.86 | 24.91 | 186,164 | +0.04(+0.16%) |
Dec 18, 2023 | 24.93 | 24.93 | 24.86 | 24.87 | 123,833 | -0.01(-0.04%) |
Dec 15, 2023 | 25.01 | 25.01 | 24.84 | 24.88 | 253,115 | -0.04(-0.16%) |
Dec 14, 2023 | 24.97 | 24.97 | 24.90 | 24.92 | 93,495 | +0.08(+0.31%) |
Dec 13, 2023 | 24.80 | 24.86 | 24.55 | 24.84 | 251,710 | +0.09(+0.36%) |
Dec 12, 2023 | 24.72 | 24.75 | 24.71 | 24.75 | 78,588 | +0.04(+0.16%) |
Dec 11, 2023 | 24.74 | 24.74 | 24.69 | 24.71 | 91,430 | -0.03(-0.12%) |
Dec 08, 2023 | 24.76 | 24.78 | 24.71 | 24.74 | 80,166 | -0.05(-0.20%) |
Dec 07, 2023 | 24.76 | 24.80 | 24.75 | 24.79 | 101,737 | +0.05(+0.20%) |
Dec 06, 2023 | 24.79 | 24.79 | 24.74 | 24.74 | 39,114 | -0.04(-0.16%) |
Dec 05, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 80,265 | +0.06(+0.24%) |
Dec 04, 2023 | 24.76 | 24.78 | 24.72 | 24.72 | 123,423 | -0.05(-0.22%) |
Dec 01, 2023 | 24.78 | 24.78 | 24.69 | 24.78 | 68,279 | +0.06(+0.24%) |
Nov 30, 2023 | 24.71 | 24.72 | 24.70 | 24.72 | 65,241 | +0.01(+0.05%) |
Nov 29, 2023 | 24.70 | 24.72 | 24.68 | 24.71 | 69,389 | +0.05(+0.22%) |
Nov 28, 2023 | 24.61 | 24.66 | 24.59 | 24.65 | 127,639 | +0.03(+0.14%) |
Nov 27, 2023 | 24.61 | 24.62 | 24.58 | 24.62 | 73,294 | +0.04(+0.18%) |
Nov 24, 2023 | 24.52 | 24.57 | 24.52 | 24.57 | 35,558 | -0.02(-0.10%) |
Nov 22, 2023 | 24.56 | 24.65 | 24.56 | 24.60 | 127,699 | +0.01(+0.06%) |
Nov 21, 2023 | 24.59 | 24.59 | 24.55 | 24.58 | 44,053 | +0.03(+0.12%) |
Nov 20, 2023 | 24.61 | 24.61 | 24.54 | 24.55 | 116,791 | -0.01(-0.06%) |
Nov 17, 2023 | 24.59 | 24.73 | 24.56 | 24.57 | 237,698 | -0.02(-0.08%) |
Nov 16, 2023 | 24.60 | 24.60 | 24.56 | 24.59 | 159,157 | +0.02(+0.10%) |
Nov 15, 2023 | 24.56 | 24.56 | 24.53 | 24.56 | 80,664 | +0.01(+0.06%) |
Nov 14, 2023 | 24.56 | 24.56 | 24.53 | 24.55 | 59,293 | +0.11(+0.45%) |
Nov 13, 2023 | 24.43 | 24.45 | 24.40 | 24.44 | 118,138 | -0.02(-0.07%) |
Nov 10, 2023 | 24.47 | 24.47 | 24.40 | 24.46 | 159,984 | +0.01(+0.04%) |
Nov 09, 2023 | 24.52 | 24.52 | 24.45 | 24.45 | 63,249 | -0.06(-0.24%) |
Nov 08, 2023 | 24.51 | 24.51 | 24.47 | 24.51 | 108,064 | +0.02(+0.08%) |
Nov 07, 2023 | 24.55 | 24.55 | 24.44 | 24.49 | 137,647 | +0.02(+0.10%) |
Nov 06, 2023 | 24.55 | 24.55 | 24.45 | 24.46 | 75,909 | -0.04(-0.18%) |
Nov 03, 2023 | 24.51 | 24.55 | 24.48 | 24.51 | 138,737 | +0.05(+0.20%) |
Nov 02, 2023 | 24.48 | 24.50 | 24.43 | 24.46 | 188,729 | +0.06(+0.24%) |