Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.38 | 25.39 | 25.19 | 25.28 | 39,850 | -0.14(-0.54%) |
Jan 30, 2024 | 25.38 | 25.42 | 25.22 | 25.42 | 21,097 | +0.04(+0.15%) |
Jan 29, 2024 | 25.32 | 25.38 | 25.19 | 25.38 | 38,047 | +0.16(+0.62%) |
Jan 26, 2024 | 25.22 | 25.33 | 25.16 | 25.22 | 56,072 | +0.04(+0.16%) |
Jan 25, 2024 | 25.17 | 25.22 | 25.09 | 25.18 | 46,348 | +0.10(+0.39%) |
Jan 24, 2024 | 25.18 | 25.27 | 25.09 | 25.09 | 36,308 | -0.10(-0.39%) |
Jan 23, 2024 | 25.18 | 25.29 | 25.09 | 25.18 | 25,725 | -0.47(-1.84%) |
Jan 22, 2024 | 25.18 | 25.66 | 25.11 | 25.66 | 31,540 | +0.53(+2.11%) |
Jan 19, 2024 | 25.15 | 25.15 | 24.97 | 25.12 | 22,521 | +0.08(+0.31%) |
Jan 18, 2024 | 25.11 | 25.13 | 24.97 | 25.05 | 23,414 | -0.14(-0.55%) |
Jan 17, 2024 | 25.17 | 25.25 | 24.98 | 25.18 | 28,210 | -0.45(-1.76%) |
Jan 16, 2024 | 25.39 | 25.64 | 25.07 | 25.64 | 44,486 | +0.37(+1.48%) |
Jan 12, 2024 | 25.26 | 25.27 | 25.18 | 25.26 | 27,762 | +0.02(+0.08%) |
Jan 11, 2024 | 25.33 | 25.33 | 25.11 | 25.24 | 89,276 | -0.11(-0.43%) |
Jan 10, 2024 | 25.26 | 25.35 | 25.12 | 25.35 | 20,607 | +0.16(+0.62%) |
Jan 09, 2024 | 25.37 | 25.37 | 25.14 | 25.19 | 24,240 | +0.04(+0.16%) |
Jan 08, 2024 | 25.23 | 25.27 | 25.12 | 25.15 | 64,552 | -0.22(-0.85%) |
Jan 05, 2024 | 25.25 | 25.37 | 25.11 | 25.37 | 105,585 | +0.07(+0.27%) |
Jan 04, 2024 | 25.26 | 25.31 | 25.15 | 25.30 | 99,883 | +0.09(+0.35%) |
Jan 03, 2024 | 25.26 | 25.71 | 25.17 | 25.21 | 103,997 | -0.12(-0.47%) |
Jan 02, 2024 | 25.28 | 25.37 | 25.22 | 25.33 | 41,695 | +0.07(+0.27%) |
Dec 29, 2023 | 25.58 | 25.58 | 25.24 | 25.26 | 89,500 | -0.12(-0.46%) |
Dec 28, 2023 | 25.69 | 25.69 | 25.31 | 25.38 | 31,887 | -0.02(-0.08%) |
Dec 27, 2023 | 25.56 | 25.56 | 25.31 | 25.40 | 62,114 | +0.14(+0.54%) |
Dec 26, 2023 | 25.59 | 25.59 | 25.23 | 25.26 | 127,794 | +0.03(+0.12%) |
Dec 22, 2023 | 25.24 | 25.35 | 25.16 | 25.23 | 66,995 | +0.00(+0.00%) |
Dec 21, 2023 | 25.54 | 25.54 | 25.14 | 25.23 | 105,804 | +0.11(+0.43%) |
Dec 20, 2023 | 25.23 | 25.26 | 25.08 | 25.12 | 113,833 | -0.08(-0.31%) |
Dec 19, 2023 | 25.50 | 25.50 | 25.08 | 25.20 | 79,572 | -0.17(-0.66%) |
Dec 18, 2023 | 25.32 | 25.39 | 25.09 | 25.37 | 200,532 | +0.30(+1.22%) |
Dec 15, 2023 | 25.08 | 25.14 | 25.01 | 25.07 | 148,355 | -0.05(-0.19%) |
Dec 14, 2023 | 25.83 | 25.83 | 24.97 | 25.11 | 98,364 | +0.20(+0.79%) |
Dec 13, 2023 | 24.78 | 25.02 | 24.57 | 24.92 | 681,552 | +0.25(+1.03%) |
Dec 12, 2023 | 24.55 | 24.66 | 24.50 | 24.66 | 82,123 | +0.07(+0.28%) |
Dec 11, 2023 | 24.50 | 24.62 | 24.48 | 24.59 | 104,373 | +0.10(+0.40%) |
Dec 08, 2023 | 24.48 | 24.57 | 24.43 | 24.50 | 75,291 | -0.11(-0.44%) |
Dec 07, 2023 | 24.65 | 24.68 | 24.48 | 24.60 | 241,226 | +0.07(+0.28%) |
Dec 06, 2023 | 24.46 | 24.55 | 24.43 | 24.54 | 1,734,117 | +0.08(+0.32%) |
Dec 05, 2023 | 24.41 | 24.47 | 24.38 | 24.46 | 1,276,054 | +0.10(+0.40%) |
Dec 04, 2023 | 24.28 | 24.40 | 24.28 | 24.36 | 211,124 | -0.05(-0.20%) |
Dec 01, 2023 | 24.23 | 24.42 | 24.23 | 24.41 | 301,008 | +0.17(+0.69%) |
Nov 30, 2023 | 24.25 | 24.25 | 24.14 | 24.24 | 70,072 | +0.10(+0.40%) |
Nov 29, 2023 | 24.21 | 24.26 | 24.14 | 24.14 | 102,989 | +0.04(+0.18%) |
Nov 28, 2023 | 24.06 | 24.19 | 24.04 | 24.10 | 945,025 | +0.07(+0.30%) |
Nov 27, 2023 | 24.03 | 24.04 | 23.98 | 24.03 | 325,603 | +0.04(+0.16%) |
Nov 24, 2023 | 24.00 | 24.01 | 23.94 | 23.99 | 40,313 | -0.04(-0.16%) |
Nov 22, 2023 | 24.03 | 24.03 | 23.97 | 24.03 | 48,309 | +0.06(+0.24%) |
Nov 21, 2023 | 23.97 | 23.98 | 23.92 | 23.97 | 47,027 | +0.01(+0.04%) |
Nov 20, 2023 | 23.93 | 24.03 | 23.88 | 23.96 | 76,200 | +0.08(+0.35%) |
Nov 17, 2023 | 23.84 | 23.91 | 23.82 | 23.88 | 74,711 | +0.01(+0.06%) |
Nov 16, 2023 | 23.75 | 23.87 | 23.75 | 23.86 | 76,003 | +0.11(+0.45%) |
Nov 15, 2023 | 23.77 | 23.83 | 23.75 | 23.75 | 36,974 | -0.04(-0.16%) |
Nov 14, 2023 | 23.73 | 23.80 | 23.73 | 23.79 | 135,415 | +0.34(+1.45%) |
Nov 13, 2023 | 23.45 | 23.45 | 23.37 | 23.45 | 196,625 | -0.04(-0.17%) |
Nov 10, 2023 | 23.43 | 23.49 | 23.29 | 23.49 | 33,730 | +0.14(+0.58%) |
Nov 09, 2023 | 23.55 | 23.55 | 23.32 | 23.35 | 34,568 | -0.11(-0.45%) |
Nov 08, 2023 | 23.44 | 23.47 | 23.43 | 23.46 | 32,618 | +0.04(+0.16%) |
Nov 07, 2023 | 23.52 | 23.52 | 23.42 | 23.42 | 54,088 | +0.00(+0.00%) |
Nov 06, 2023 | 23.51 | 23.51 | 23.38 | 23.42 | 19,191 | -0.02(-0.08%) |
Nov 03, 2023 | 23.46 | 23.51 | 23.41 | 23.44 | 444,685 | +0.23(+1.01%) |
Nov 02, 2023 | 23.13 | 23.22 | 23.10 | 23.21 | 50,197 | +0.28(+1.23%) |