Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.50 | 26.58 | 26.15 | 26.20 | 44,289 | -0.50(-1.87%) |
Jan 30, 2024 | 26.61 | 26.76 | 26.61 | 26.70 | 33,471 | -0.09(-0.34%) |
Jan 29, 2024 | 26.60 | 26.83 | 26.46 | 26.79 | 30,320 | +0.31(+1.17%) |
Jan 26, 2024 | 26.68 | 26.68 | 26.48 | 26.48 | 75,653 | -0.03(-0.11%) |
Jan 25, 2024 | 26.43 | 26.52 | 26.43 | 26.51 | 4,583 | +0.13(+0.49%) |
Jan 24, 2024 | 26.91 | 26.91 | 26.38 | 26.38 | 13,529 | -0.26(-0.98%) |
Jan 23, 2024 | 26.72 | 26.73 | 26.53 | 26.64 | 32,510 | -0.08(-0.30%) |
Jan 22, 2024 | 26.73 | 26.75 | 26.60 | 26.72 | 47,983 | +0.29(+1.10%) |
Jan 19, 2024 | 26.18 | 26.47 | 26.18 | 26.43 | 27,191 | +0.16(+0.61%) |
Jan 18, 2024 | 26.16 | 26.27 | 26.05 | 26.27 | 21,327 | +0.22(+0.84%) |
Jan 17, 2024 | 26.01 | 26.08 | 25.94 | 26.05 | 41,351 | -0.15(-0.58%) |
Jan 16, 2024 | 26.19 | 26.20 | 26.14 | 26.20 | 43,469 | +0.01(+0.03%) |
Jan 12, 2024 | 26.16 | 26.19 | 26.13 | 26.19 | 24,685 | -0.01(-0.02%) |
Jan 11, 2024 | 25.94 | 26.21 | 25.94 | 26.20 | 33,157 | +0.04(+0.15%) |
Jan 10, 2024 | 25.94 | 26.17 | 25.94 | 26.16 | 37,460 | +0.12(+0.46%) |
Jan 09, 2024 | 26.07 | 26.14 | 26.04 | 26.04 | 48,829 | -0.15(-0.57%) |
Jan 08, 2024 | 25.92 | 26.19 | 25.92 | 26.19 | 40,571 | +0.51(+1.99%) |
Jan 05, 2024 | 25.84 | 25.86 | 25.63 | 25.68 | 162,037 | -0.09(-0.35%) |
Jan 04, 2024 | 25.64 | 25.86 | 25.64 | 25.77 | 35,926 | +0.06(+0.23%) |
Jan 03, 2024 | 26.25 | 26.25 | 25.68 | 25.71 | 263,240 | -0.62(-2.35%) |
Jan 02, 2024 | 26.35 | 26.43 | 26.32 | 26.33 | 15,464 | -0.32(-1.20%) |
Dec 29, 2023 | 26.84 | 26.84 | 26.65 | 26.65 | 31,839 | -0.25(-0.93%) |
Dec 28, 2023 | 26.90 | 26.90 | 26.83 | 26.90 | 63,112 | +0.04(+0.15%) |
Dec 27, 2023 | 26.92 | 26.99 | 26.85 | 26.86 | 112,027 | +0.02(+0.07%) |
Dec 26, 2023 | 26.75 | 26.95 | 26.75 | 26.84 | 27,188 | +0.19(+0.71%) |
Dec 22, 2023 | 26.70 | 26.70 | 26.63 | 26.65 | 35,492 | +0.15(+0.57%) |
Dec 21, 2023 | 26.51 | 26.55 | 26.35 | 26.50 | 43,715 | +0.34(+1.30%) |
Dec 20, 2023 | 26.64 | 26.83 | 26.16 | 26.16 | 115,356 | -0.44(-1.65%) |
Dec 19, 2023 | 26.50 | 26.61 | 26.50 | 26.60 | 22,751 | +0.31(+1.19%) |
Dec 18, 2023 | 26.30 | 26.33 | 26.24 | 26.29 | 37,933 | +0.08(+0.29%) |
Dec 15, 2023 | 26.31 | 26.32 | 26.19 | 26.21 | 77,879 | -0.10(-0.37%) |
Dec 14, 2023 | 26.27 | 26.45 | 26.27 | 26.31 | 35,639 | +0.41(+1.58%) |
Dec 13, 2023 | 25.38 | 25.90 | 25.30 | 25.90 | 45,693 | +0.61(+2.40%) |
Dec 12, 2023 | 25.19 | 25.35 | 25.19 | 25.29 | 113,755 | +0.08(+0.32%) |
Dec 11, 2023 | 25.11 | 25.24 | 25.11 | 25.21 | 38,130 | +0.17(+0.66%) |
Dec 08, 2023 | 25.01 | 25.09 | 24.96 | 25.04 | 23,686 | +0.09(+0.36%) |
Dec 07, 2023 | 24.86 | 24.97 | 24.86 | 24.95 | 176,337 | +0.22(+0.89%) |
Dec 06, 2023 | 24.99 | 24.99 | 24.73 | 24.73 | 47,565 | -0.02(-0.08%) |
Dec 05, 2023 | 24.82 | 24.83 | 24.68 | 24.75 | 38,144 | -0.23(-0.92%) |
Dec 04, 2023 | 24.87 | 24.98 | 24.87 | 24.98 | 22,362 | +0.11(+0.44%) |
Dec 01, 2023 | 24.54 | 24.87 | 24.54 | 24.87 | 38,394 | +0.45(+1.84%) |
Nov 30, 2023 | 24.34 | 24.42 | 24.29 | 24.42 | 60,007 | +0.10(+0.42%) |
Nov 29, 2023 | 24.43 | 24.47 | 24.32 | 24.32 | 46,223 | +0.15(+0.62%) |
Nov 28, 2023 | 24.32 | 24.38 | 24.17 | 24.17 | 141,377 | -0.25(-1.04%) |
Nov 27, 2023 | 24.46 | 24.46 | 24.42 | 24.43 | 98,796 | -0.02(-0.08%) |
Nov 24, 2023 | 24.44 | 24.45 | 24.44 | 24.45 | 27,212 | +0.06(+0.26%) |
Nov 22, 2023 | 24.38 | 24.40 | 24.37 | 24.38 | 45,691 | +0.21(+0.86%) |
Nov 21, 2023 | 24.20 | 24.23 | 24.18 | 24.18 | 54,268 | -0.04(-0.16%) |
Nov 20, 2023 | 24.10 | 24.25 | 24.10 | 24.22 | 28,369 | +0.12(+0.50%) |
Nov 17, 2023 | 24.16 | 24.16 | 24.05 | 24.10 | 39,683 | +0.06(+0.25%) |
Nov 16, 2023 | 24.10 | 24.10 | 23.98 | 24.04 | 36,556 | -0.22(-0.93%) |
Nov 15, 2023 | 24.58 | 24.58 | 24.26 | 24.26 | 242,642 | +0.01(+0.05%) |
Nov 14, 2023 | 24.15 | 24.26 | 24.15 | 24.25 | 31,564 | +1.00(+4.30%) |
Nov 13, 2023 | 23.20 | 23.29 | 23.20 | 23.25 | 57,975 | +0.08(+0.36%) |
Nov 10, 2023 | 22.92 | 23.18 | 22.92 | 23.16 | 51,557 | +0.23(+1.02%) |
Nov 09, 2023 | 23.10 | 23.15 | 22.93 | 22.93 | 62,614 | -0.22(-0.94%) |
Nov 08, 2023 | 23.22 | 23.23 | 23.15 | 23.15 | 111,042 | -0.16(-0.70%) |
Nov 07, 2023 | 23.16 | 23.38 | 23.16 | 23.31 | 75,385 | +0.12(+0.50%) |
Nov 06, 2023 | 23.21 | 23.21 | 23.15 | 23.20 | 30,767 | -0.15(-0.64%) |
Nov 03, 2023 | 23.18 | 23.39 | 23.18 | 23.34 | 53,389 | +0.49(+2.13%) |
Nov 02, 2023 | 22.69 | 22.86 | 22.69 | 22.86 | 46,433 | +0.31(+1.40%) |