Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.43 | 26.43 | 26.24 | 26.25 | 1,372 | -0.31(-1.16%) |
Jan 30, 2024 | 26.54 | 26.56 | 26.49 | 26.56 | 730 | -0.08(-0.30%) |
Jan 29, 2024 | 26.32 | 26.64 | 26.29 | 26.64 | 1,929 | +0.45(+1.71%) |
Jan 26, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.03(+0.11%) |
Jan 25, 2024 | 26.23 | 26.23 | 26.10 | 26.17 | 1,723 | -0.03(-0.13%) |
Jan 24, 2024 | 26.38 | 26.43 | 26.20 | 26.20 | 624 | -0.19(-0.73%) |
Jan 23, 2024 | 26.44 | 26.44 | 26.39 | 26.39 | 857 | -0.08(-0.32%) |
Jan 22, 2024 | 26.60 | 26.60 | 26.47 | 26.47 | 4,867 | +0.23(+0.86%) |
Jan 19, 2024 | 26.19 | 26.25 | 26.19 | 26.25 | 895 | +0.19(+0.72%) |
Jan 18, 2024 | 26.06 | 26.10 | 25.99 | 26.06 | 3,595 | +0.13(+0.50%) |
Jan 17, 2024 | 25.84 | 25.93 | 25.84 | 25.93 | 1,507 | -0.19(-0.71%) |
Jan 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 125 | +0.11(+0.42%) |
Jan 12, 2024 | 26.12 | 26.12 | 26.01 | 26.01 | 1,389 | -0.18(-0.69%) |
Jan 11, 2024 | 25.99 | 26.19 | 25.99 | 26.19 | 1,698 | -0.06(-0.22%) |
Jan 10, 2024 | 26.02 | 26.24 | 25.98 | 26.24 | 3,394 | +0.24(+0.91%) |
Jan 09, 2024 | 25.82 | 26.03 | 25.82 | 26.01 | 1,207 | +0.06(+0.25%) |
Jan 08, 2024 | 25.79 | 25.94 | 25.79 | 25.94 | 687 | +0.25(+0.97%) |
Jan 05, 2024 | 25.82 | 25.82 | 25.66 | 25.70 | 7,757 | +0.04(+0.14%) |
Jan 04, 2024 | 25.80 | 25.80 | 25.66 | 25.66 | 212 | -0.11(-0.42%) |
Jan 03, 2024 | 25.85 | 25.85 | 25.77 | 25.77 | 502 | -0.38(-1.45%) |
Jan 02, 2024 | 26.35 | 26.39 | 26.13 | 26.15 | 1,937 | -0.66(-2.47%) |
Dec 29, 2023 | 26.89 | 26.89 | 26.79 | 26.81 | 2,985 | -0.16(-0.61%) |
Dec 28, 2023 | 26.97 | 27.01 | 26.92 | 26.97 | 2,779 | -0.02(-0.06%) |
Dec 27, 2023 | 26.99 | 27.00 | 26.95 | 26.99 | 2,120 | -0.03(-0.10%) |
Dec 26, 2023 | 26.80 | 27.03 | 26.80 | 27.01 | 2,633 | +0.17(+0.62%) |
Dec 22, 2023 | 26.94 | 26.94 | 26.85 | 26.85 | 2,717 | +0.02(+0.09%) |
Dec 21, 2023 | 26.75 | 26.82 | 26.71 | 26.82 | 3,567 | +0.32(+1.19%) |
Dec 20, 2023 | 26.82 | 26.90 | 26.51 | 26.51 | 2,204 | -0.38(-1.42%) |
Dec 19, 2023 | 26.82 | 26.89 | 26.79 | 26.89 | 1,742 | +0.21(+0.78%) |
Dec 18, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 18 | +0.16(+0.61%) |
Dec 15, 2023 | 26.42 | 26.57 | 26.42 | 26.52 | 752 | +0.02(+0.08%) |
Dec 14, 2023 | 26.46 | 26.53 | 26.44 | 26.50 | 9,092 | +0.33(+1.25%) |
Dec 13, 2023 | 25.62 | 26.17 | 25.62 | 26.17 | 717 | +0.49(+1.89%) |
Dec 12, 2023 | 25.55 | 25.68 | 25.55 | 25.68 | 1,803 | +0.07(+0.27%) |
Dec 11, 2023 | 25.60 | 25.61 | 25.59 | 25.61 | 1,831 | +0.16(+0.64%) |
Dec 08, 2023 | 25.33 | 25.45 | 25.28 | 25.45 | 10,087 | +0.19(+0.73%) |
Dec 07, 2023 | 25.20 | 25.27 | 25.20 | 25.27 | 108 | +0.21(+0.83%) |
Dec 06, 2023 | 25.36 | 25.39 | 25.06 | 25.06 | 1,025 | -0.25(-0.99%) |
Dec 05, 2023 | 25.34 | 25.39 | 25.31 | 25.31 | 7,121 | -0.07(-0.26%) |
Dec 04, 2023 | 25.45 | 25.45 | 25.34 | 25.37 | 480 | -0.13(-0.52%) |
Dec 01, 2023 | 25.47 | 25.51 | 25.47 | 25.51 | 636 | +0.40(+1.58%) |
Nov 30, 2023 | 25.15 | 25.15 | 24.98 | 25.11 | 986 | +0.13(+0.54%) |
Nov 29, 2023 | 24.99 | 24.99 | 24.98 | 24.98 | 100 | +0.22(+0.87%) |
Nov 28, 2023 | 24.62 | 24.76 | 24.62 | 24.76 | 141 | +0.17(+0.70%) |
Nov 27, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 166 | +0.02(+0.09%) |
Nov 24, 2023 | 24.56 | 24.60 | 24.53 | 24.57 | 937 | +0.10(+0.42%) |
Nov 22, 2023 | 24.49 | 24.53 | 24.46 | 24.46 | 1,953 | +0.07(+0.31%) |
Nov 21, 2023 | 24.42 | 24.42 | 24.39 | 24.39 | 125 | -0.11(-0.44%) |
Nov 20, 2023 | 24.50 | 24.52 | 24.50 | 24.50 | 532 | +0.27(+1.11%) |
Nov 17, 2023 | 24.22 | 24.23 | 24.22 | 24.23 | 225 | +0.20(+0.83%) |
Nov 16, 2023 | 24.11 | 24.11 | 24.03 | 24.03 | 1,478 | -0.28(-1.14%) |
Nov 15, 2023 | 24.38 | 24.44 | 24.30 | 24.30 | 1,567 | +0.01(+0.04%) |
Nov 14, 2023 | 24.17 | 24.29 | 24.15 | 24.29 | 1,343 | +0.66(+2.80%) |
Nov 13, 2023 | 23.69 | 23.69 | 23.63 | 23.63 | 358 | +0.10(+0.42%) |
Nov 10, 2023 | 23.38 | 23.53 | 23.38 | 23.53 | 424 | +0.30(+1.28%) |
Nov 09, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 30 | -0.39(-1.67%) |
Nov 08, 2023 | 23.63 | 23.66 | 23.59 | 23.63 | 3,331 | +0.01(+0.03%) |
Nov 07, 2023 | 23.45 | 23.67 | 23.45 | 23.62 | 9,630 | +0.20(+0.85%) |
Nov 06, 2023 | 23.57 | 23.57 | 23.38 | 23.43 | 4,626 | -0.32(-1.36%) |
Nov 03, 2023 | 23.61 | 23.76 | 23.61 | 23.75 | 7,219 | +0.31(+1.31%) |
Nov 02, 2023 | 23.35 | 23.51 | 23.35 | 23.44 | 7,551 | +0.46(+2.01%) |