Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.56 | 26.56 | 26.28 | 26.33 | 11,955 | -0.33(-1.25%) |
Jan 30, 2024 | 26.62 | 26.66 | 26.58 | 26.66 | 23,306 | +0.03(+0.11%) |
Jan 29, 2024 | 26.47 | 26.66 | 26.47 | 26.63 | 23,606 | +0.17(+0.65%) |
Jan 26, 2024 | 26.55 | 26.57 | 26.46 | 26.46 | 13,484 | -0.03(-0.10%) |
Jan 25, 2024 | 26.53 | 26.53 | 26.43 | 26.49 | 29,206 | +0.06(+0.23%) |
Jan 24, 2024 | 26.50 | 26.53 | 26.38 | 26.43 | 8,323 | +0.05(+0.18%) |
Jan 23, 2024 | 26.34 | 26.40 | 26.29 | 26.38 | 14,609 | +0.07(+0.26%) |
Jan 22, 2024 | 26.36 | 26.38 | 26.29 | 26.31 | 13,595 | +0.01(+0.04%) |
Jan 19, 2024 | 26.03 | 26.30 | 26.03 | 26.30 | 6,705 | +0.26(+1.00%) |
Jan 18, 2024 | 25.95 | 26.04 | 25.88 | 26.04 | 6,639 | +0.21(+0.80%) |
Jan 17, 2024 | 25.86 | 25.88 | 25.76 | 25.83 | 12,247 | -0.15(-0.57%) |
Jan 16, 2024 | 26.00 | 26.00 | 25.88 | 25.98 | 34,943 | -0.09(-0.35%) |
Jan 12, 2024 | 26.12 | 26.12 | 25.98 | 26.07 | 12,518 | +0.07(+0.27%) |
Jan 11, 2024 | 25.89 | 26.02 | 25.86 | 26.00 | 11,067 | -0.00(-0.00%) |
Jan 10, 2024 | 25.92 | 26.05 | 25.92 | 26.00 | 8,882 | +0.08(+0.32%) |
Jan 09, 2024 | 25.84 | 25.92 | 25.83 | 25.92 | 7,635 | -0.03(-0.12%) |
Jan 08, 2024 | 25.79 | 25.98 | 25.79 | 25.95 | 2,603 | +0.25(+0.97%) |
Jan 05, 2024 | 25.71 | 25.79 | 25.61 | 25.70 | 17,582 | +0.06(+0.22%) |
Jan 04, 2024 | 25.76 | 25.78 | 25.64 | 25.64 | 12,904 | -0.07(-0.28%) |
Jan 03, 2024 | 25.80 | 25.81 | 25.68 | 25.71 | 17,928 | -0.14(-0.52%) |
Jan 02, 2024 | 25.92 | 25.95 | 25.81 | 25.85 | 5,409 | -0.12(-0.48%) |
Dec 29, 2023 | 26.02 | 26.02 | 25.92 | 25.97 | 7,646 | -0.08(-0.31%) |
Dec 28, 2023 | 26.00 | 26.10 | 26.00 | 26.06 | 17,644 | +0.01(+0.02%) |
Dec 27, 2023 | 26.03 | 26.05 | 25.82 | 26.05 | 10,010 | +0.05(+0.20%) |
Dec 26, 2023 | 26.00 | 26.02 | 25.94 | 26.00 | 5,521 | +0.10(+0.37%) |
Dec 22, 2023 | 25.90 | 25.96 | 25.86 | 25.90 | 12,448 | +0.01(+0.04%) |
Dec 21, 2023 | 25.84 | 25.89 | 25.70 | 25.89 | 40,904 | +0.21(+0.80%) |
Dec 20, 2023 | 25.94 | 25.99 | 25.68 | 25.68 | 26,853 | -0.27(-1.02%) |
Dec 19, 2023 | 25.91 | 25.96 | 25.91 | 25.95 | 23,665 | +0.08(+0.31%) |
Dec 18, 2023 | 25.81 | 25.88 | 25.81 | 25.87 | 18,475 | +0.11(+0.43%) |
Dec 15, 2023 | 25.78 | 25.78 | 25.70 | 25.76 | 62,191 | +0.03(+0.13%) |
Dec 14, 2023 | 25.78 | 25.79 | 25.68 | 25.73 | 8,036 | +0.02(+0.08%) |
Dec 13, 2023 | 25.46 | 25.78 | 25.43 | 25.71 | 31,170 | +0.27(+1.05%) |
Dec 12, 2023 | 25.36 | 25.44 | 25.32 | 25.44 | 20,265 | +0.08(+0.33%) |
Dec 11, 2023 | 25.28 | 25.44 | 25.24 | 25.36 | 23,021 | +0.06(+0.22%) |
Dec 08, 2023 | 25.21 | 25.31 | 25.18 | 25.30 | 14,494 | +0.13(+0.50%) |
Dec 07, 2023 | 25.14 | 25.20 | 25.13 | 25.17 | 13,589 | +0.14(+0.58%) |
Dec 06, 2023 | 25.15 | 25.16 | 25.03 | 25.03 | 32,391 | -0.07(-0.30%) |
Dec 05, 2023 | 25.09 | 25.13 | 25.07 | 25.10 | 45,571 | -0.04(-0.14%) |
Dec 04, 2023 | 25.13 | 25.15 | 25.04 | 25.14 | 25,562 | -0.10(-0.39%) |
Dec 01, 2023 | 25.04 | 25.24 | 25.04 | 25.24 | 12,901 | +0.15(+0.60%) |
Nov 30, 2023 | 25.05 | 25.09 | 24.96 | 25.09 | 25,401 | +0.07(+0.29%) |
Nov 29, 2023 | 25.16 | 25.24 | 25.00 | 25.02 | 26,690 | -0.04(-0.18%) |
Nov 28, 2023 | 25.02 | 25.09 | 24.99 | 25.06 | 56,724 | +0.03(+0.10%) |
Nov 27, 2023 | 25.05 | 25.07 | 24.99 | 25.03 | 81,213 | -0.03(-0.10%) |
Nov 24, 2023 | 25.03 | 25.06 | 25.03 | 25.06 | 6,816 | +0.03(+0.11%) |
Nov 22, 2023 | 25.00 | 25.06 | 24.99 | 25.03 | 50,746 | +0.04(+0.17%) |
Nov 21, 2023 | 24.95 | 24.99 | 24.92 | 24.99 | 16,108 | -0.02(-0.08%) |
Nov 20, 2023 | 24.91 | 25.04 | 24.89 | 25.01 | 22,052 | +0.13(+0.52%) |
Nov 17, 2023 | 24.82 | 24.89 | 24.82 | 24.88 | 16,074 | +0.03(+0.12%) |
Nov 16, 2023 | 24.79 | 24.85 | 24.75 | 24.85 | 44,530 | +0.01(+0.04%) |
Nov 15, 2023 | 24.84 | 24.89 | 24.80 | 24.84 | 68,865 | +0.03(+0.12%) |
Nov 14, 2023 | 24.77 | 24.84 | 24.76 | 24.81 | 56,099 | +0.35(+1.43%) |
Nov 13, 2023 | 24.53 | 24.53 | 24.40 | 24.46 | 22,566 | -0.01(-0.04%) |
Nov 10, 2023 | 24.29 | 24.48 | 24.21 | 24.47 | 15,025 | +0.28(+1.16%) |
Nov 09, 2023 | 24.29 | 24.35 | 24.17 | 24.19 | 20,949 | -0.13(-0.53%) |
Nov 08, 2023 | 24.36 | 24.36 | 24.23 | 24.32 | 13,806 | -0.01(-0.05%) |
Nov 07, 2023 | 24.29 | 24.35 | 24.24 | 24.33 | 14,350 | +0.07(+0.29%) |
Nov 06, 2023 | 24.24 | 24.27 | 24.18 | 24.26 | 9,140 | +0.04(+0.18%) |
Nov 03, 2023 | 24.10 | 24.27 | 24.10 | 24.22 | 11,491 | +0.14(+0.57%) |
Nov 02, 2023 | 24.00 | 24.09 | 23.99 | 24.08 | 20,886 | +0.31(+1.32%) |