Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.43 | 26.48 | 26.11 | 26.11 | 3,990 | -0.75(-2.78%) |
Jan 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 7 | -0.13(-0.49%) |
Jan 29, 2024 | 26.71 | 26.99 | 26.71 | 26.99 | 434 | +0.43(+1.63%) |
Jan 26, 2024 | 26.55 | 26.55 | 26.45 | 26.55 | 501 | +0.09(+0.32%) |
Jan 25, 2024 | 26.54 | 26.54 | 26.47 | 26.47 | 302 | -0.00(-0.01%) |
Jan 24, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 107 | +0.30(+1.15%) |
Jan 23, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 36 | +0.07(+0.26%) |
Jan 22, 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 205 | +0.08(+0.30%) |
Jan 19, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.51(+2.02%) |
Jan 18, 2024 | 25.82 | 25.82 | 25.51 | 25.51 | 16,113 | -0.09(-0.34%) |
Jan 17, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 187 | -0.19(-0.72%) |
Jan 16, 2024 | 25.92 | 25.92 | 25.78 | 25.78 | 562 | -0.13(-0.49%) |
Jan 12, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 100 | -0.20(-0.76%) |
Jan 11, 2024 | 26.05 | 26.11 | 26.05 | 26.11 | 45,264 | -0.14(-0.54%) |
Jan 10, 2024 | 26.02 | 26.30 | 26.02 | 26.25 | 849 | +0.15(+0.58%) |
Jan 09, 2024 | 26.11 | 26.16 | 26.03 | 26.10 | 808 | -0.24(-0.92%) |
Jan 08, 2024 | 26.16 | 26.34 | 26.15 | 26.34 | 3,196 | +0.71(+2.77%) |
Jan 05, 2024 | 25.75 | 25.75 | 25.60 | 25.63 | 1,087 | -0.01(-0.02%) |
Jan 04, 2024 | 25.09 | 25.68 | 25.09 | 25.64 | 30,404 | -0.07(-0.28%) |
Jan 03, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 18 | -0.41(-1.56%) |
Jan 02, 2024 | 26.27 | 26.27 | 26.12 | 26.12 | 944 | -0.36(-1.35%) |
Dec 29, 2023 | 26.41 | 26.48 | 26.41 | 26.48 | 912 | -0.53(-1.96%) |
Dec 28, 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 24 | -0.18(-0.67%) |
Dec 27, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 78 | +0.29(+1.06%) |
Dec 26, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.40(+1.52%) |
Dec 22, 2023 | 26.68 | 26.68 | 26.50 | 26.50 | 2,823 | +0.10(+0.38%) |
Dec 21, 2023 | 26.28 | 26.40 | 26.28 | 26.40 | 104 | +0.51(+1.98%) |
Dec 20, 2023 | 26.42 | 26.48 | 25.89 | 25.89 | 1,239 | -0.51(-1.94%) |
Dec 19, 2023 | 26.30 | 26.40 | 26.30 | 26.40 | 101 | +0.14(+0.52%) |
Dec 18, 2023 | 26.16 | 26.26 | 26.16 | 26.26 | 105 | +0.23(+0.90%) |
Dec 15, 2023 | 25.97 | 26.03 | 25.97 | 26.03 | 102 | +0.10(+0.37%) |
Dec 14, 2023 | 25.94 | 25.94 | 25.88 | 25.93 | 204 | +0.10(+0.37%) |
Dec 13, 2023 | 25.55 | 25.87 | 25.50 | 25.84 | 407 | +0.39(+1.53%) |
Dec 12, 2023 | 25.32 | 25.45 | 25.32 | 25.45 | 903 | +0.07(+0.26%) |
Dec 11, 2023 | 25.32 | 25.38 | 25.32 | 25.38 | 1,515 | -0.17(-0.66%) |
Dec 08, 2023 | 25.50 | 25.55 | 25.50 | 25.55 | 207 | +0.24(+0.96%) |
Dec 07, 2023 | 25.16 | 25.33 | 25.16 | 25.31 | 776 | +0.48(+1.95%) |
Dec 06, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | -0.16(-0.66%) |
Dec 05, 2023 | 25.00 | 25.00 | 24.99 | 24.99 | 358 | -0.01(-0.05%) |
Dec 04, 2023 | 25.47 | 25.47 | 25.00 | 25.00 | 5,920 | -0.45(-1.78%) |
Dec 01, 2023 | 25.43 | 25.45 | 25.42 | 25.45 | 1,272 | +0.21(+0.85%) |
Nov 30, 2023 | 25.52 | 25.52 | 25.17 | 25.24 | 5,522 | -0.28(-1.09%) |
Nov 29, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 320 | -0.03(-0.11%) |
Nov 28, 2023 | 25.48 | 25.54 | 25.48 | 25.54 | 1,756 | +0.08(+0.30%) |
Nov 27, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 3 | -0.05(-0.21%) |
Nov 24, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | -0.06(-0.23%) |
Nov 22, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.22(+0.88%) |
Nov 21, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 151 | -0.31(-1.21%) |
Nov 20, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 7 | +0.28(+1.11%) |
Nov 17, 2023 | 25.39 | 25.42 | 25.39 | 25.39 | 570 | +0.14(+0.57%) |
Nov 16, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 103 | -0.01(-0.03%) |
Nov 15, 2023 | 25.30 | 25.30 | 25.22 | 25.25 | 1,230 | -0.05(-0.18%) |
Nov 14, 2023 | 25.21 | 25.31 | 25.21 | 25.30 | 5,165 | +0.59(+2.39%) |
Nov 13, 2023 | 24.68 | 24.80 | 24.60 | 24.71 | 7,175 | -0.04(-0.16%) |
Nov 10, 2023 | 24.47 | 24.75 | 24.47 | 24.75 | 264 | +0.44(+1.81%) |
Nov 09, 2023 | 24.52 | 24.52 | 24.31 | 24.31 | 566 | -0.17(-0.70%) |
Nov 08, 2023 | 24.46 | 24.51 | 24.43 | 24.48 | 2,936 | -0.06(-0.26%) |
Nov 07, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 23 | +0.07(+0.27%) |
Nov 06, 2023 | 24.38 | 24.50 | 24.38 | 24.48 | 3,231 | -0.19(-0.75%) |
Nov 03, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | +0.38(+1.57%) |
Nov 02, 2023 | 24.22 | 24.28 | 24.22 | 24.28 | 4,996 | +0.29(+1.23%) |