Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.36 | 25.42 | 25.28 | 25.35 | 57,038 | +0.11(+0.43%) |
Jan 30, 2024 | 25.24 | 25.25 | 25.11 | 25.25 | 175,982 | +0.07(+0.27%) |
Jan 29, 2024 | 25.27 | 25.35 | 25.11 | 25.18 | 82,724 | +0.11(+0.43%) |
Jan 26, 2024 | 25.21 | 25.21 | 25.03 | 25.07 | 131,936 | -0.06(-0.23%) |
Jan 25, 2024 | 25.14 | 25.18 | 25.02 | 25.13 | 90,461 | +0.13(+0.51%) |
Jan 24, 2024 | 25.09 | 25.17 | 24.98 | 25.00 | 118,740 | -0.05(-0.20%) |
Jan 23, 2024 | 25.07 | 25.07 | 25.01 | 25.05 | 48,201 | -0.07(-0.27%) |
Jan 22, 2024 | 25.17 | 25.17 | 25.07 | 25.12 | 34,261 | +0.06(+0.24%) |
Jan 19, 2024 | 25.04 | 25.06 | 24.91 | 25.06 | 80,445 | +0.02(+0.08%) |
Jan 18, 2024 | 25.15 | 25.17 | 25.00 | 25.04 | 141,408 | -0.03(-0.12%) |
Jan 17, 2024 | 25.17 | 25.17 | 24.98 | 25.07 | 99,998 | -0.08(-0.31%) |
Jan 16, 2024 | 25.38 | 25.38 | 25.11 | 25.15 | 151,381 | -0.22(-0.85%) |
Jan 12, 2024 | 25.28 | 25.53 | 25.27 | 25.36 | 150,396 | +0.05(+0.19%) |
Jan 11, 2024 | 25.13 | 25.33 | 25.13 | 25.31 | 65,341 | +0.16(+0.63%) |
Jan 10, 2024 | 25.27 | 25.29 | 25.13 | 25.16 | 101,224 | -0.04(-0.16%) |
Jan 09, 2024 | 25.20 | 25.22 | 25.13 | 25.20 | 74,849 | +0.04(+0.16%) |
Jan 08, 2024 | 25.05 | 25.22 | 25.05 | 25.16 | 96,267 | +0.11(+0.43%) |
Jan 05, 2024 | 25.22 | 25.25 | 25.05 | 25.05 | 57,477 | -0.10(-0.39%) |
Jan 04, 2024 | 25.27 | 25.27 | 25.10 | 25.15 | 113,546 | -0.13(-0.51%) |
Jan 03, 2024 | 25.19 | 25.29 | 25.09 | 25.27 | 149,074 | -0.06(-0.23%) |
Jan 02, 2024 | 25.43 | 25.43 | 25.29 | 25.33 | 232,194 | -0.10(-0.39%) |
Dec 29, 2023 | 25.58 | 25.58 | 25.43 | 25.43 | 25,770 | -0.09(-0.35%) |
Dec 28, 2023 | 25.61 | 25.64 | 25.47 | 25.52 | 260,336 | -0.11(-0.42%) |
Dec 27, 2023 | 25.64 | 25.68 | 25.46 | 25.63 | 213,947 | +0.21(+0.81%) |
Dec 26, 2023 | 25.48 | 25.48 | 25.31 | 25.42 | 738,353 | +0.04(+0.16%) |
Dec 22, 2023 | 25.65 | 25.65 | 25.30 | 25.38 | 136,684 | +0.00(+0.00%) |
Dec 21, 2023 | 25.49 | 25.49 | 25.29 | 25.38 | 113,758 | +0.03(+0.12%) |
Dec 20, 2023 | 25.42 | 25.62 | 25.25 | 25.35 | 73,991 | +0.10(+0.39%) |
Dec 19, 2023 | 25.25 | 25.31 | 25.25 | 25.25 | 44,349 | +0.01(+0.04%) |
Dec 18, 2023 | 25.17 | 25.41 | 25.17 | 25.25 | 41,328 | -0.03(-0.12%) |
Dec 15, 2023 | 25.22 | 25.36 | 25.21 | 25.27 | 355,867 | -0.02(-0.08%) |
Dec 14, 2023 | 25.41 | 25.41 | 25.16 | 25.29 | 130,317 | +0.21(+0.85%) |
Dec 13, 2023 | 24.80 | 25.15 | 24.70 | 25.08 | 356,050 | +0.37(+1.51%) |
Dec 12, 2023 | 24.61 | 24.71 | 24.54 | 24.71 | 65,591 | +0.16(+0.64%) |
Dec 11, 2023 | 24.55 | 24.56 | 24.48 | 24.55 | 73,806 | -0.03(-0.12%) |
Dec 08, 2023 | 24.60 | 24.67 | 24.54 | 24.58 | 150,920 | -0.11(-0.44%) |
Dec 07, 2023 | 24.77 | 24.96 | 24.68 | 24.69 | 97,906 | +0.00(+0.00%) |
Dec 06, 2023 | 24.85 | 24.85 | 24.62 | 24.69 | 194,528 | +0.08(+0.32%) |
Dec 05, 2023 | 24.55 | 24.72 | 24.55 | 24.61 | 41,094 | +0.11(+0.44%) |
Dec 04, 2023 | 24.69 | 24.69 | 24.40 | 24.50 | 57,846 | -0.08(-0.32%) |
Dec 01, 2023 | 24.41 | 24.60 | 24.36 | 24.58 | 49,721 | +0.23(+0.93%) |
Nov 30, 2023 | 24.62 | 24.62 | 24.31 | 24.36 | 146,376 | -0.09(-0.36%) |
Nov 29, 2023 | 24.48 | 24.48 | 24.34 | 24.44 | 358,266 | +0.19(+0.76%) |
Nov 28, 2023 | 24.21 | 24.28 | 24.11 | 24.26 | 59,935 | +0.08(+0.32%) |
Nov 27, 2023 | 24.28 | 24.28 | 24.03 | 24.18 | 190,489 | +0.14(+0.59%) |
Nov 24, 2023 | 24.24 | 24.24 | 24.03 | 24.04 | 24,991 | -0.11(-0.46%) |
Nov 22, 2023 | 24.05 | 24.15 | 23.99 | 24.15 | 47,423 | +0.14(+0.57%) |
Nov 21, 2023 | 23.97 | 24.06 | 23.94 | 24.01 | 57,816 | +0.03(+0.12%) |
Nov 20, 2023 | 23.94 | 24.00 | 23.81 | 23.98 | 56,242 | +0.11(+0.45%) |
Nov 17, 2023 | 24.02 | 24.02 | 23.85 | 23.88 | 82,885 | +0.00(+0.00%) |
Nov 16, 2023 | 23.86 | 23.92 | 23.76 | 23.88 | 73,795 | +0.17(+0.70%) |
Nov 15, 2023 | 23.81 | 23.88 | 23.66 | 23.71 | 41,926 | -0.08(-0.33%) |
Nov 14, 2023 | 23.96 | 23.96 | 23.76 | 23.79 | 50,345 | +0.37(+1.58%) |
Nov 13, 2023 | 23.39 | 23.46 | 23.34 | 23.42 | 75,991 | +0.00(+0.00%) |
Nov 10, 2023 | 23.59 | 23.59 | 23.36 | 23.42 | 54,595 | +0.05(+0.21%) |
Nov 09, 2023 | 23.57 | 23.57 | 23.33 | 23.37 | 97,476 | -0.18(-0.75%) |
Nov 08, 2023 | 23.51 | 23.95 | 23.47 | 23.54 | 235,684 | +0.15(+0.63%) |
Nov 07, 2023 | 23.43 | 23.43 | 23.30 | 23.40 | 135,655 | +0.12(+0.50%) |
Nov 06, 2023 | 23.37 | 23.41 | 23.28 | 23.28 | 1,603,822 | -0.13(-0.54%) |
Nov 03, 2023 | 23.63 | 23.75 | 23.40 | 23.41 | 66,204 | +0.15(+0.63%) |
Nov 02, 2023 | 23.20 | 23.30 | 23.20 | 23.26 | 70,682 | +0.28(+1.23%) |