Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.44 | 25.64 | 25.23 | 25.26 | 200,390 | -0.06(-0.23%) |
Jan 30, 2024 | 25.41 | 25.41 | 25.27 | 25.32 | 40,752 | -0.12(-0.46%) |
Jan 29, 2024 | 25.29 | 25.46 | 25.18 | 25.44 | 33,366 | +0.18(+0.70%) |
Jan 26, 2024 | 25.31 | 25.31 | 25.17 | 25.26 | 108,608 | +0.10(+0.39%) |
Jan 25, 2024 | 25.23 | 25.23 | 25.06 | 25.16 | 38,573 | -0.04(-0.16%) |
Jan 24, 2024 | 25.43 | 25.52 | 25.20 | 25.20 | 27,350 | +0.13(+0.51%) |
Jan 23, 2024 | 25.19 | 25.22 | 24.97 | 25.08 | 85,913 | -0.23(-0.89%) |
Jan 22, 2024 | 25.32 | 25.41 | 25.21 | 25.30 | 99,803 | +0.10(+0.39%) |
Jan 19, 2024 | 24.98 | 25.22 | 24.95 | 25.20 | 48,247 | +0.17(+0.67%) |
Jan 18, 2024 | 25.07 | 25.17 | 24.88 | 25.04 | 57,314 | -0.01(-0.04%) |
Jan 17, 2024 | 25.35 | 25.35 | 24.93 | 25.05 | 72,948 | -0.57(-2.22%) |
Jan 16, 2024 | 25.80 | 25.80 | 25.56 | 25.61 | 128,783 | -0.56(-2.13%) |
Jan 12, 2024 | 26.17 | 26.25 | 26.12 | 26.17 | 43,202 | +0.10(+0.38%) |
Jan 11, 2024 | 26.06 | 26.11 | 25.84 | 26.07 | 177,849 | +0.04(+0.15%) |
Jan 10, 2024 | 26.19 | 26.19 | 25.99 | 26.04 | 101,929 | +0.01(+0.04%) |
Jan 09, 2024 | 26.03 | 26.11 | 25.91 | 26.03 | 48,871 | -0.23(-0.86%) |
Jan 08, 2024 | 25.98 | 26.28 | 25.98 | 26.25 | 117,674 | +0.19(+0.71%) |
Jan 05, 2024 | 25.96 | 26.23 | 25.83 | 26.06 | 122,771 | +0.20(+0.76%) |
Jan 04, 2024 | 25.94 | 26.02 | 25.64 | 25.87 | 36,416 | -0.18(-0.68%) |
Jan 03, 2024 | 26.00 | 26.10 | 25.96 | 26.05 | 113,787 | -0.30(-1.15%) |
Jan 02, 2024 | 26.46 | 26.60 | 26.28 | 26.35 | 144,270 | -0.38(-1.43%) |
Dec 29, 2023 | 26.65 | 26.79 | 26.64 | 26.73 | 153,822 | +0.10(+0.37%) |
Dec 28, 2023 | 26.47 | 26.80 | 26.42 | 26.63 | 109,431 | -0.03(-0.11%) |
Dec 27, 2023 | 26.48 | 26.67 | 26.43 | 26.66 | 69,378 | +0.27(+1.04%) |
Dec 26, 2023 | 26.45 | 26.45 | 26.11 | 26.39 | 78,854 | +0.01(+0.04%) |
Dec 22, 2023 | 26.43 | 26.45 | 26.31 | 26.38 | 118,532 | +0.02(+0.07%) |
Dec 21, 2023 | 26.16 | 26.37 | 26.11 | 26.36 | 281,431 | +0.42(+1.62%) |
Dec 20, 2023 | 26.15 | 26.25 | 25.91 | 25.94 | 106,597 | -0.12(-0.45%) |
Dec 19, 2023 | 26.02 | 26.13 | 26.02 | 26.05 | 58,867 | +0.13(+0.49%) |
Dec 18, 2023 | 26.08 | 26.12 | 25.86 | 25.93 | 88,157 | -0.09(-0.35%) |
Dec 15, 2023 | 26.46 | 26.46 | 26.00 | 26.02 | 55,927 | -0.42(-1.59%) |
Dec 14, 2023 | 26.25 | 26.55 | 26.19 | 26.44 | 161,435 | +0.77(+3.00%) |
Dec 13, 2023 | 25.07 | 25.70 | 25.03 | 25.67 | 106,002 | +0.58(+2.29%) |
Dec 12, 2023 | 25.01 | 25.09 | 24.81 | 25.09 | 83,103 | -0.03(-0.12%) |
Dec 11, 2023 | 25.07 | 25.16 | 24.99 | 25.12 | 59,449 | +0.04(+0.16%) |
Dec 08, 2023 | 24.98 | 25.12 | 24.95 | 25.08 | 35,304 | -0.12(-0.46%) |
Dec 07, 2023 | 25.05 | 25.28 | 24.99 | 25.20 | 207,816 | +0.26(+1.06%) |
Dec 06, 2023 | 25.15 | 25.18 | 24.87 | 24.94 | 159,897 | +0.13(+0.51%) |
Dec 05, 2023 | 24.84 | 24.89 | 24.65 | 24.81 | 98,391 | +0.03(+0.12%) |
Dec 04, 2023 | 24.77 | 24.86 | 24.55 | 24.78 | 101,543 | -0.08(-0.31%) |
Dec 01, 2023 | 24.45 | 24.93 | 24.39 | 24.86 | 106,323 | +0.32(+1.31%) |
Nov 30, 2023 | 24.61 | 24.61 | 24.44 | 24.54 | 33,302 | -0.02(-0.08%) |
Nov 29, 2023 | 24.59 | 24.74 | 24.50 | 24.56 | 105,513 | +0.05(+0.20%) |
Nov 28, 2023 | 24.41 | 24.53 | 24.31 | 24.51 | 89,231 | +0.07(+0.28%) |
Nov 27, 2023 | 24.44 | 24.54 | 24.37 | 24.44 | 52,772 | +0.00(+0.00%) |
Nov 24, 2023 | 24.33 | 24.48 | 24.29 | 24.44 | 23,199 | +0.13(+0.52%) |
Nov 22, 2023 | 24.39 | 24.56 | 24.23 | 24.31 | 25,449 | -0.01(-0.04%) |
Nov 21, 2023 | 24.43 | 24.46 | 24.27 | 24.32 | 212,101 | -0.14(-0.56%) |
Nov 20, 2023 | 24.27 | 24.54 | 24.27 | 24.46 | 59,652 | +0.17(+0.68%) |
Nov 17, 2023 | 24.22 | 24.35 | 24.21 | 24.29 | 66,616 | +0.20(+0.85%) |
Nov 16, 2023 | 24.19 | 24.27 | 24.03 | 24.09 | 51,882 | -0.14(-0.56%) |
Nov 15, 2023 | 24.35 | 24.38 | 24.21 | 24.22 | 47,379 | +0.02(+0.08%) |
Nov 14, 2023 | 23.82 | 24.27 | 23.80 | 24.21 | 172,396 | +0.99(+4.24%) |
Nov 13, 2023 | 23.04 | 23.25 | 23.01 | 23.22 | 165,745 | -0.01(-0.04%) |
Nov 10, 2023 | 23.19 | 23.31 | 23.01 | 23.23 | 131,530 | +0.09(+0.38%) |
Nov 09, 2023 | 23.45 | 23.50 | 23.09 | 23.14 | 94,768 | -0.09(-0.38%) |
Nov 08, 2023 | 23.28 | 23.36 | 23.21 | 23.23 | 101,432 | -0.12(-0.50%) |
Nov 07, 2023 | 23.41 | 23.43 | 23.31 | 23.35 | 80,777 | -0.21(-0.91%) |
Nov 06, 2023 | 23.73 | 23.73 | 23.52 | 23.56 | 542,833 | -0.42(-1.75%) |
Nov 03, 2023 | 23.75 | 24.07 | 23.70 | 23.98 | 92,640 | +0.60(+2.59%) |
Nov 02, 2023 | 23.25 | 23.39 | 23.09 | 23.38 | 128,288 | +0.78(+3.45%) |