Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.37 | 25.48 | 25.37 | 25.43 | 12,256 | +0.17(+0.67%) |
Jan 30, 2024 | 25.22 | 25.33 | 25.19 | 25.27 | 8,379 | +0.04(+0.16%) |
Jan 29, 2024 | 25.21 | 25.25 | 25.10 | 25.23 | 12,292 | +0.09(+0.35%) |
Jan 26, 2024 | 25.19 | 25.19 | 25.04 | 25.14 | 13,056 | +0.02(+0.08%) |
Jan 25, 2024 | 25.16 | 25.16 | 25.05 | 25.12 | 29,332 | +0.10(+0.40%) |
Jan 24, 2024 | 25.07 | 25.07 | 25.00 | 25.02 | 9,262 | -0.02(-0.08%) |
Jan 23, 2024 | 25.05 | 25.07 | 25.01 | 25.04 | 12,199 | -0.02(-0.08%) |
Jan 22, 2024 | 25.06 | 25.06 | 25.00 | 25.06 | 18,680 | +0.16(+0.64%) |
Jan 19, 2024 | 25.14 | 25.14 | 24.90 | 24.90 | 39,322 | -0.22(-0.87%) |
Jan 18, 2024 | 25.23 | 25.23 | 25.11 | 25.12 | 26,962 | -0.10(-0.41%) |
Jan 17, 2024 | 25.33 | 25.33 | 25.20 | 25.22 | 24,158 | -0.08(-0.33%) |
Jan 16, 2024 | 25.32 | 25.36 | 25.27 | 25.31 | 25,149 | -0.12(-0.47%) |
Jan 12, 2024 | 25.45 | 25.45 | 25.35 | 25.43 | 8,769 | +0.05(+0.20%) |
Jan 11, 2024 | 25.37 | 25.43 | 25.34 | 25.38 | 27,615 | -0.00(-0.02%) |
Jan 10, 2024 | 25.42 | 25.43 | 25.37 | 25.38 | 10,992 | -0.03(-0.12%) |
Jan 09, 2024 | 25.42 | 25.43 | 25.36 | 25.41 | 6,100 | -0.01(-0.06%) |
Jan 08, 2024 | 25.35 | 25.46 | 25.32 | 25.43 | 7,672 | +0.09(+0.37%) |
Jan 05, 2024 | 25.33 | 25.39 | 25.30 | 25.33 | 8,448 | -0.07(-0.29%) |
Jan 04, 2024 | 25.32 | 25.41 | 25.29 | 25.41 | 21,665 | -0.01(-0.04%) |
Jan 03, 2024 | 25.34 | 25.42 | 25.31 | 25.42 | 101,986 | +0.01(+0.04%) |
Jan 02, 2024 | 25.29 | 25.41 | 25.26 | 25.41 | 41,218 | -0.01(-0.04%) |
Dec 29, 2023 | 25.32 | 25.42 | 25.32 | 25.42 | 26,121 | +0.04(+0.16%) |
Dec 28, 2023 | 25.39 | 25.43 | 25.27 | 25.38 | 42,178 | -0.10(-0.39%) |
Dec 27, 2023 | 25.42 | 25.53 | 25.38 | 25.47 | 24,461 | +0.10(+0.39%) |
Dec 26, 2023 | 25.42 | 25.43 | 25.34 | 25.38 | 18,955 | +0.02(+0.08%) |
Dec 22, 2023 | 25.47 | 25.47 | 25.36 | 25.36 | 15,160 | -0.03(-0.12%) |
Dec 21, 2023 | 25.41 | 25.43 | 25.32 | 25.39 | 27,081 | +0.04(+0.16%) |
Dec 20, 2023 | 25.16 | 25.35 | 25.16 | 25.35 | 31,222 | +0.21(+0.83%) |
Dec 19, 2023 | 25.23 | 25.24 | 25.07 | 25.14 | 22,967 | -0.02(-0.08%) |
Dec 18, 2023 | 25.25 | 25.29 | 25.11 | 25.16 | 21,586 | -0.08(-0.33%) |
Dec 15, 2023 | 25.01 | 25.30 | 25.01 | 25.24 | 14,931 | +0.15(+0.61%) |
Dec 14, 2023 | 24.99 | 25.20 | 24.90 | 25.09 | 36,410 | +0.20(+0.79%) |
Dec 13, 2023 | 24.81 | 24.89 | 24.69 | 24.89 | 6,682 | +0.15(+0.60%) |
Dec 12, 2023 | 24.69 | 24.77 | 24.61 | 24.74 | 16,188 | +0.04(+0.16%) |
Dec 11, 2023 | 24.80 | 24.86 | 24.68 | 24.70 | 12,512 | +0.00(+0.00%) |
Dec 08, 2023 | 24.84 | 24.84 | 24.64 | 24.70 | 18,642 | +0.01(+0.04%) |
Dec 07, 2023 | 24.85 | 24.85 | 24.64 | 24.69 | 18,187 | +0.03(+0.12%) |
Dec 06, 2023 | 24.74 | 24.74 | 24.66 | 24.66 | 10,243 | +0.03(+0.12%) |
Dec 05, 2023 | 24.63 | 24.75 | 24.61 | 24.63 | 22,234 | +0.12(+0.48%) |
Dec 04, 2023 | 24.54 | 24.60 | 24.49 | 24.52 | 13,625 | -0.12(-0.48%) |
Dec 01, 2023 | 24.60 | 24.63 | 24.50 | 24.63 | 9,998 | +0.17(+0.68%) |
Nov 30, 2023 | 24.38 | 24.54 | 24.38 | 24.47 | 12,426 | +0.04(+0.16%) |
Nov 29, 2023 | 24.36 | 24.43 | 24.28 | 24.43 | 23,934 | +0.27(+1.10%) |
Nov 28, 2023 | 24.19 | 24.26 | 24.13 | 24.16 | 14,391 | +0.05(+0.20%) |
Nov 27, 2023 | 24.16 | 24.16 | 24.08 | 24.11 | 8,029 | +0.07(+0.31%) |
Nov 24, 2023 | 24.10 | 24.10 | 23.92 | 24.04 | 10,598 | -0.11(-0.47%) |
Nov 22, 2023 | 24.17 | 24.19 | 24.06 | 24.15 | 76,903 | +0.11(+0.45%) |
Nov 21, 2023 | 23.99 | 24.06 | 23.96 | 24.04 | 17,486 | +0.08(+0.33%) |
Nov 20, 2023 | 23.95 | 24.03 | 23.91 | 23.96 | 33,048 | +0.02(+0.08%) |
Nov 17, 2023 | 23.91 | 23.95 | 23.81 | 23.95 | 35,437 | +0.12(+0.52%) |
Nov 16, 2023 | 23.78 | 23.86 | 23.77 | 23.82 | 23,937 | +0.13(+0.56%) |
Nov 15, 2023 | 23.75 | 23.86 | 23.64 | 23.69 | 14,888 | -0.07(-0.29%) |
Nov 14, 2023 | 23.60 | 23.81 | 23.60 | 23.76 | 10,542 | +0.36(+1.56%) |
Nov 13, 2023 | 23.39 | 23.49 | 23.32 | 23.39 | 28,781 | -0.08(-0.34%) |
Nov 10, 2023 | 23.47 | 23.52 | 23.38 | 23.47 | 24,365 | +0.12(+0.51%) |
Nov 09, 2023 | 23.57 | 23.57 | 23.30 | 23.35 | 31,977 | -0.03(-0.14%) |
Nov 08, 2023 | 23.26 | 23.42 | 23.26 | 23.39 | 80,192 | +0.14(+0.60%) |
Nov 07, 2023 | 23.07 | 23.25 | 23.07 | 23.25 | 24,617 | +0.22(+0.94%) |
Nov 06, 2023 | 22.94 | 23.04 | 22.94 | 23.03 | 11,325 | -0.02(-0.09%) |
Nov 03, 2023 | 23.00 | 23.13 | 23.00 | 23.05 | 14,574 | +0.12(+0.52%) |
Nov 02, 2023 | 22.70 | 22.95 | 22.67 | 22.93 | 31,877 | +0.41(+1.84%) |