Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.52 | 25.86 | 25.52 | 25.64 | 123,121 | -0.06(-0.23%) |
Jan 30, 2024 | 25.88 | 26.01 | 25.60 | 25.70 | 63,562 | -0.20(-0.77%) |
Jan 29, 2024 | 26.10 | 26.21 | 25.89 | 25.90 | 87,941 | -0.18(-0.69%) |
Jan 26, 2024 | 26.26 | 26.30 | 26.01 | 26.08 | 108,807 | -0.17(-0.65%) |
Jan 25, 2024 | 26.73 | 26.73 | 26.15 | 26.25 | 87,173 | -0.53(-1.98%) |
Jan 24, 2024 | 27.10 | 27.24 | 26.77 | 26.78 | 61,718 | -0.26(-0.96%) |
Jan 23, 2024 | 26.92 | 27.27 | 26.91 | 27.04 | 68,598 | +0.19(+0.71%) |
Jan 22, 2024 | 27.42 | 27.55 | 26.74 | 26.85 | 137,503 | -0.46(-1.68%) |
Jan 19, 2024 | 27.30 | 27.31 | 26.78 | 27.31 | 127,995 | +0.11(+0.40%) |
Jan 18, 2024 | 26.44 | 27.21 | 26.44 | 27.20 | 139,165 | +0.83(+3.15%) |
Jan 17, 2024 | 25.82 | 26.82 | 25.82 | 26.37 | 177,059 | +0.47(+1.81%) |
Jan 16, 2024 | 26.12 | 26.40 | 25.76 | 25.90 | 192,625 | -0.04(-0.15%) |
Jan 15, 2024 | 25.74 | 26.17 | 25.74 | 25.94 | 36,348 | -0.05(-0.19%) |
Jan 12, 2024 | 25.58 | 26.30 | 25.58 | 25.99 | 133,531 | +0.30(+1.17%) |
Jan 11, 2024 | 25.87 | 26.06 | 25.26 | 25.69 | 201,010 | -0.24(-0.93%) |
Jan 10, 2024 | 25.24 | 26.00 | 25.02 | 25.93 | 218,560 | +0.80(+3.18%) |
Jan 09, 2024 | 24.95 | 25.28 | 24.85 | 25.13 | 82,940 | +0.03(+0.12%) |
Jan 08, 2024 | 25.33 | 25.48 | 24.95 | 25.10 | 161,998 | -0.04(-0.16%) |
Jan 05, 2024 | 24.89 | 25.21 | 24.85 | 25.14 | 135,453 | +0.22(+0.88%) |
Jan 04, 2024 | 24.95 | 25.05 | 24.85 | 24.92 | 83,647 | -0.01(-0.04%) |
Jan 03, 2024 | 25.01 | 25.32 | 24.90 | 24.93 | 106,373 | -0.14(-0.56%) |
Jan 02, 2024 | 25.00 | 25.54 | 24.90 | 25.07 | 147,766 | -0.17(-0.67%) |
Dec 29, 2023 | 25.24 | 0 | +0.36(+1.45%) | |||
Dec 28, 2023 | 25.11 | 25.20 | 24.83 | 24.88 | 92,477 | -0.28(-1.11%) |
Dec 27, 2023 | 24.87 | 25.55 | 24.87 | 25.16 | 197,287 | +0.10(+0.40%) |
Dec 22, 2023 | 25.06 | 0 | +0.10(+0.40%) | |||
Dec 21, 2023 | 25.08 | 25.35 | 24.82 | 24.96 | 125,709 | -0.13(-0.52%) |
Dec 20, 2023 | 25.56 | 25.64 | 24.93 | 25.09 | 676,053 | -0.84(-3.24%) |
Dec 19, 2023 | 24.95 | 25.94 | 24.95 | 25.93 | 207,181 | +0.97(+3.89%) |
Dec 18, 2023 | 24.78 | 24.98 | 24.50 | 24.96 | 123,121 | +0.46(+1.88%) |
Dec 15, 2023 | 25.25 | 25.25 | 24.08 | 24.50 | 283,165 | -0.77(-3.05%) |
Dec 14, 2023 | 25.42 | 26.06 | 25.25 | 25.27 | 199,297 | +0.03(+0.12%) |
Dec 13, 2023 | 24.89 | 25.25 | 24.76 | 25.24 | 62,410 | +0.38(+1.53%) |
Dec 12, 2023 | 25.00 | 25.29 | 24.56 | 24.86 | 112,725 | +0.00(+0.00%) |
Dec 11, 2023 | 24.26 | 24.98 | 24.26 | 24.86 | 143,565 | +0.36(+1.47%) |
Dec 08, 2023 | 24.17 | 24.55 | 24.16 | 24.50 | 104,981 | +0.25(+1.03%) |
Dec 07, 2023 | 24.42 | 24.58 | 24.20 | 24.25 | 76,798 | -0.13(-0.53%) |
Dec 06, 2023 | 24.49 | 24.73 | 24.27 | 24.38 | 86,065 | +0.09(+0.37%) |
Dec 05, 2023 | 24.64 | 24.86 | 24.25 | 24.29 | 94,246 | -0.37(-1.50%) |
Dec 04, 2023 | 24.83 | 25.15 | 24.60 | 24.66 | 115,808 | +0.09(+0.37%) |
Dec 01, 2023 | 24.24 | 24.61 | 24.15 | 24.57 | 100,384 | +0.44(+1.82%) |
Nov 30, 2023 | 24.34 | 24.35 | 24.06 | 24.13 | 180,041 | -0.14(-0.58%) |
Nov 29, 2023 | 24.51 | 24.75 | 24.06 | 24.27 | 141,750 | -0.38(-1.54%) |
Nov 28, 2023 | 24.90 | 25.07 | 24.62 | 24.65 | 47,521 | -0.28(-1.12%) |
Nov 27, 2023 | 25.25 | 25.25 | 24.86 | 24.93 | 85,652 | -0.20(-0.80%) |
Nov 24, 2023 | 25.00 | 25.26 | 24.84 | 25.13 | 57,512 | +0.11(+0.44%) |
Nov 23, 2023 | 25.24 | 25.25 | 24.97 | 25.02 | 30,950 | -0.02(-0.08%) |
Nov 22, 2023 | 24.97 | 25.22 | 24.55 | 25.04 | 163,688 | +0.54(+2.20%) |
Nov 21, 2023 | 25.70 | 25.96 | 24.46 | 24.50 | 186,812 | -1.15(-4.48%) |
Nov 20, 2023 | 25.93 | 25.93 | 25.38 | 25.65 | 119,149 | -0.11(-0.43%) |
Nov 17, 2023 | 25.68 | 25.99 | 25.25 | 25.76 | 125,126 | -0.13(-0.50%) |
Nov 16, 2023 | 25.66 | 26.15 | 25.63 | 25.89 | 76,162 | +0.00(+0.00%) |
Nov 15, 2023 | 25.21 | 26.04 | 25.21 | 25.89 | 189,529 | +0.71(+2.82%) |
Nov 14, 2023 | 25.47 | 25.78 | 25.10 | 25.18 | 198,709 | -0.12(-0.47%) |
Nov 13, 2023 | 25.85 | 26.19 | 25.26 | 25.30 | 111,877 | -0.59(-2.28%) |
Nov 10, 2023 | 26.63 | 26.63 | 25.30 | 25.89 | 600,317 | -0.35(-1.33%) |
Nov 09, 2023 | 26.43 | 26.70 | 26.03 | 26.24 | 259,254 | +0.02(+0.08%) |
Nov 08, 2023 | 25.60 | 26.35 | 25.40 | 26.22 | 160,886 | +0.55(+2.14%) |
Nov 07, 2023 | 25.65 | 25.90 | 25.35 | 25.67 | 184,098 | +0.08(+0.31%) |
Nov 06, 2023 | 25.60 | 26.05 | 25.31 | 25.59 | 199,868 | +0.01(+0.04%) |
Nov 03, 2023 | 25.11 | 25.70 | 24.74 | 25.58 | 239,159 | +0.30(+1.19%) |
Nov 02, 2023 | 26.98 | 26.98 | 24.75 | 25.28 | 265,885 | -2.21(-8.04%) |