Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.24 | 25.52 | 24.93 | 25.09 | 5,090 | -0.21(-0.82%) |
Jan 30, 2024 | 25.53 | 25.53 | 25.27 | 25.30 | 1,518 | -0.24(-0.93%) |
Jan 29, 2024 | 25.49 | 25.54 | 25.30 | 25.53 | 11,564 | +0.15(+0.59%) |
Jan 26, 2024 | 25.48 | 25.48 | 25.28 | 25.39 | 107,137 | -0.01(-0.04%) |
Jan 25, 2024 | 25.64 | 25.64 | 25.24 | 25.40 | 2,815 | +0.22(+0.87%) |
Jan 24, 2024 | 25.63 | 25.63 | 25.09 | 25.18 | 9,038 | -0.28(-1.11%) |
Jan 23, 2024 | 25.70 | 25.70 | 25.32 | 25.46 | 5,248 | -0.17(-0.68%) |
Jan 22, 2024 | 25.61 | 25.71 | 25.58 | 25.63 | 3,503 | +0.12(+0.48%) |
Jan 19, 2024 | 25.34 | 25.57 | 25.19 | 25.51 | 5,379 | +0.32(+1.27%) |
Jan 18, 2024 | 25.38 | 25.38 | 25.01 | 25.19 | 30,676 | -0.16(-0.65%) |
Jan 17, 2024 | 25.68 | 25.70 | 25.16 | 25.35 | 3,039 | -0.55(-2.12%) |
Jan 16, 2024 | 25.90 | 25.96 | 25.80 | 25.90 | 5,653 | -0.01(-0.04%) |
Jan 12, 2024 | 25.95 | 25.95 | 25.88 | 25.91 | 1,683 | +0.13(+0.50%) |
Jan 11, 2024 | 26.07 | 26.07 | 25.66 | 25.78 | 5,056 | -0.22(-0.83%) |
Jan 10, 2024 | 26.05 | 26.16 | 26.00 | 26.00 | 9,396 | +0.10(+0.37%) |
Jan 09, 2024 | 25.92 | 26.03 | 25.87 | 25.90 | 3,345 | -0.16(-0.60%) |
Jan 08, 2024 | 25.69 | 26.08 | 25.69 | 26.06 | 4,997 | +0.35(+1.35%) |
Jan 05, 2024 | 25.60 | 25.71 | 25.50 | 25.71 | 2,212 | -0.04(-0.15%) |
Jan 04, 2024 | 25.78 | 25.87 | 25.67 | 25.75 | 2,366 | -0.04(-0.15%) |
Jan 03, 2024 | 26.32 | 26.32 | 25.73 | 25.79 | 4,264 | -0.56(-2.11%) |
Jan 02, 2024 | 25.99 | 26.36 | 25.99 | 26.35 | 6,758 | +0.31(+1.18%) |
Dec 29, 2023 | 26.44 | 26.44 | 26.04 | 26.04 | 3,131 | -0.33(-1.24%) |
Dec 28, 2023 | 26.21 | 26.37 | 26.16 | 26.37 | 3,027 | +0.26(+1.01%) |
Dec 27, 2023 | 26.13 | 26.19 | 26.05 | 26.11 | 9,071 | +0.09(+0.33%) |
Dec 26, 2023 | 25.84 | 26.02 | 25.83 | 26.02 | 5,723 | +0.19(+0.73%) |
Dec 22, 2023 | 25.90 | 25.90 | 25.81 | 25.83 | 2,933 | +0.16(+0.64%) |
Dec 21, 2023 | 25.97 | 25.97 | 25.44 | 25.67 | 5,311 | +0.10(+0.38%) |
Dec 20, 2023 | 25.90 | 26.09 | 25.57 | 25.57 | 3,928 | -0.33(-1.29%) |
Dec 19, 2023 | 25.82 | 25.93 | 25.82 | 25.91 | 2,005 | +0.27(+1.07%) |
Dec 18, 2023 | 25.81 | 25.81 | 25.63 | 25.63 | 5,243 | -0.19(-0.72%) |
Dec 15, 2023 | 25.84 | 25.95 | 25.58 | 25.82 | 7,742 | -0.29(-1.13%) |
Dec 14, 2023 | 25.88 | 26.29 | 25.88 | 26.11 | 7,040 | +0.68(+2.66%) |
Dec 13, 2023 | 24.55 | 25.43 | 24.55 | 25.43 | 3,360 | +0.98(+4.01%) |
Dec 12, 2023 | 24.55 | 24.55 | 24.32 | 24.46 | 2,931 | +0.02(+0.09%) |
Dec 11, 2023 | 24.28 | 24.43 | 24.26 | 24.43 | 2,677 | +0.11(+0.44%) |
Dec 08, 2023 | 24.18 | 24.33 | 24.11 | 24.33 | 5,156 | +0.02(+0.08%) |
Dec 07, 2023 | 24.15 | 24.31 | 24.15 | 24.31 | 1,222 | +0.10(+0.42%) |
Dec 06, 2023 | 24.36 | 24.48 | 24.20 | 24.20 | 2,611 | -0.06(-0.23%) |
Dec 05, 2023 | 24.22 | 24.26 | 24.12 | 24.26 | 1,038 | -0.25(-1.03%) |
Dec 04, 2023 | 24.20 | 24.51 | 24.20 | 24.51 | 6,010 | +0.31(+1.30%) |
Dec 01, 2023 | 23.52 | 24.20 | 23.52 | 24.20 | 3,384 | +0.56(+2.37%) |
Nov 30, 2023 | 23.48 | 23.64 | 23.46 | 23.64 | 3,782 | +0.25(+1.07%) |
Nov 29, 2023 | 23.39 | 23.57 | 23.32 | 23.39 | 9,873 | +0.11(+0.48%) |
Nov 28, 2023 | 23.23 | 23.27 | 23.04 | 23.27 | 2,814 | +0.13(+0.55%) |
Nov 27, 2023 | 23.13 | 23.23 | 23.13 | 23.15 | 2,313 | +0.03(+0.13%) |
Nov 24, 2023 | 22.96 | 23.12 | 22.88 | 23.12 | 1,863 | +0.06(+0.25%) |
Nov 22, 2023 | 23.16 | 23.16 | 23.01 | 23.06 | 1,354 | +0.06(+0.27%) |
Nov 21, 2023 | 23.01 | 23.01 | 22.95 | 23.00 | 2,498 | -0.08(-0.34%) |
Nov 20, 2023 | 22.89 | 23.12 | 22.89 | 23.08 | 1,960 | +0.15(+0.67%) |
Nov 17, 2023 | 23.23 | 23.23 | 22.92 | 22.92 | 1,046 | -0.02(-0.09%) |
Nov 16, 2023 | 22.98 | 23.07 | 22.94 | 22.94 | 1,640 | -0.08(-0.36%) |
Nov 15, 2023 | 23.15 | 23.15 | 23.03 | 23.03 | 2,466 | +0.08(+0.34%) |
Nov 14, 2023 | 22.29 | 23.08 | 22.29 | 22.95 | 1,053 | +1.20(+5.51%) |
Nov 13, 2023 | 21.80 | 21.80 | 21.70 | 21.75 | 2,662 | -0.24(-1.10%) |
Nov 10, 2023 | 21.90 | 22.00 | 21.84 | 22.00 | 1,973 | +0.20(+0.91%) |
Nov 09, 2023 | 21.87 | 21.87 | 21.80 | 21.80 | 579 | -0.39(-1.77%) |
Nov 08, 2023 | 22.15 | 22.19 | 22.06 | 22.19 | 872 | +0.11(+0.48%) |
Nov 07, 2023 | 22.27 | 22.27 | 22.01 | 22.09 | 768 | -0.14(-0.64%) |
Nov 06, 2023 | 22.68 | 22.68 | 22.17 | 22.23 | 1,799 | -0.35(-1.54%) |
Nov 03, 2023 | 22.73 | 22.73 | 22.58 | 22.58 | 6,547 | +0.53(+2.41%) |
Nov 02, 2023 | 21.89 | 22.10 | 21.89 | 22.05 | 1,513 | +0.61(+2.84%) |