Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.60 | 25.35 | 24.41 | 25.20 | 601,728 | +0.32(+1.29%) |
Jan 30, 2024 | 24.73 | 25.08 | 24.62 | 24.88 | 448,172 | -0.14(-0.56%) |
Jan 29, 2024 | 25.11 | 25.11 | 24.59 | 25.02 | 282,851 | -0.18(-0.71%) |
Jan 26, 2024 | 24.84 | 25.32 | 24.66 | 25.20 | 360,553 | +0.20(+0.80%) |
Jan 25, 2024 | 24.92 | 25.18 | 24.34 | 25.00 | 684,978 | +0.30(+1.21%) |
Jan 24, 2024 | 25.26 | 25.41 | 24.46 | 24.70 | 641,355 | -0.02(-0.08%) |
Jan 23, 2024 | 24.96 | 25.32 | 24.68 | 24.72 | 439,831 | +0.48(+1.98%) |
Jan 22, 2024 | 24.67 | 24.88 | 24.17 | 24.24 | 459,800 | -1.03(-4.08%) |
Jan 19, 2024 | 24.64 | 25.36 | 24.40 | 25.27 | 478,197 | +0.55(+2.22%) |
Jan 18, 2024 | 24.78 | 24.95 | 24.48 | 24.72 | 505,687 | +0.04(+0.16%) |
Jan 17, 2024 | 24.22 | 24.81 | 24.22 | 24.68 | 617,420 | +0.01(+0.04%) |
Jan 16, 2024 | 25.50 | 25.75 | 24.49 | 24.67 | 572,887 | -1.30(-5.01%) |
Jan 12, 2024 | 26.03 | 26.45 | 25.97 | 25.97 | 287,558 | +0.00(+0.00%) |
Jan 11, 2024 | 25.70 | 26.13 | 25.40 | 25.97 | 431,401 | +0.29(+1.13%) |
Jan 10, 2024 | 26.49 | 26.65 | 25.67 | 25.68 | 512,477 | -0.91(-3.42%) |
Jan 09, 2024 | 26.69 | 26.89 | 26.46 | 26.59 | 271,699 | -0.46(-1.70%) |
Jan 08, 2024 | 27.03 | 27.31 | 26.85 | 27.05 | 316,909 | +0.00(+0.00%) |
Jan 05, 2024 | 27.40 | 27.54 | 27.04 | 27.05 | 221,342 | -0.26(-0.95%) |
Jan 04, 2024 | 26.99 | 27.33 | 26.98 | 27.31 | 334,230 | +0.31(+1.15%) |
Jan 03, 2024 | 27.12 | 27.54 | 26.73 | 27.00 | 479,156 | -0.66(-2.39%) |
Jan 02, 2024 | 27.63 | 27.89 | 27.15 | 27.66 | 379,233 | -0.40(-1.43%) |
Dec 29, 2023 | 27.51 | 28.19 | 27.39 | 28.06 | 447,577 | +0.41(+1.48%) |
Dec 28, 2023 | 27.16 | 27.96 | 27.16 | 27.65 | 349,638 | +0.81(+3.02%) |
Dec 27, 2023 | 26.59 | 26.85 | 26.48 | 26.84 | 358,465 | +0.36(+1.38%) |
Dec 26, 2023 | 26.84 | 27.11 | 26.47 | 26.48 | 246,718 | -0.35(-1.29%) |
Dec 22, 2023 | 27.19 | 27.19 | 26.52 | 26.82 | 366,188 | -0.43(-1.58%) |
Dec 21, 2023 | 26.98 | 27.33 | 26.61 | 27.25 | 708,554 | +0.73(+2.75%) |
Dec 20, 2023 | 26.26 | 27.06 | 25.93 | 26.52 | 909,775 | +0.19(+0.73%) |
Dec 19, 2023 | 26.38 | 26.50 | 26.20 | 26.33 | 824,530 | +0.10(+0.37%) |
Dec 18, 2023 | 26.38 | 26.38 | 25.89 | 26.24 | 778,976 | -0.12(-0.44%) |
Dec 15, 2023 | 26.95 | 26.95 | 26.25 | 26.35 | 587,313 | -0.38(-1.43%) |
Dec 14, 2023 | 26.35 | 26.93 | 26.35 | 26.73 | 702,781 | +0.38(+1.46%) |
Dec 13, 2023 | 25.26 | 26.37 | 25.26 | 26.35 | 1,014,985 | +0.66(+2.58%) |
Dec 12, 2023 | 25.45 | 25.89 | 25.35 | 25.69 | 364,894 | +0.21(+0.83%) |
Dec 11, 2023 | 25.17 | 25.59 | 24.93 | 25.48 | 305,983 | +0.12(+0.45%) |
Dec 08, 2023 | 25.13 | 25.44 | 25.13 | 25.36 | 442,707 | -0.02(-0.08%) |
Dec 07, 2023 | 24.94 | 25.43 | 24.85 | 25.38 | 225,933 | +0.33(+1.30%) |
Dec 06, 2023 | 25.21 | 25.39 | 24.98 | 25.06 | 280,547 | +0.05(+0.19%) |
Dec 05, 2023 | 24.95 | 25.26 | 24.68 | 25.01 | 463,148 | -0.36(-1.44%) |
Dec 04, 2023 | 25.13 | 25.79 | 25.13 | 25.37 | 408,455 | -0.16(-0.64%) |
Dec 01, 2023 | 25.74 | 25.75 | 25.27 | 25.54 | 288,509 | -0.65(-2.49%) |
Nov 30, 2023 | 25.70 | 26.22 | 25.00 | 26.19 | 1,046,731 | +0.96(+3.80%) |
Nov 29, 2023 | 25.04 | 25.61 | 25.04 | 25.23 | 291,811 | -0.06(-0.23%) |
Nov 28, 2023 | 25.64 | 25.74 | 25.04 | 25.29 | 341,614 | -0.55(-2.12%) |
Nov 27, 2023 | 26.02 | 26.02 | 25.68 | 25.83 | 434,968 | -0.27(-1.03%) |
Nov 24, 2023 | 26.11 | 26.30 | 25.94 | 26.10 | 177,203 | +0.05(+0.18%) |
Nov 22, 2023 | 26.27 | 26.27 | 25.89 | 26.05 | 289,699 | -0.09(-0.33%) |
Nov 21, 2023 | 26.49 | 26.49 | 25.95 | 26.14 | 263,661 | -0.55(-2.05%) |
Nov 20, 2023 | 25.65 | 26.87 | 25.65 | 26.69 | 550,903 | +0.97(+3.77%) |
Nov 17, 2023 | 26.10 | 26.18 | 25.68 | 25.72 | 470,532 | -0.39(-1.51%) |
Nov 16, 2023 | 25.84 | 26.38 | 25.68 | 26.11 | 579,108 | -0.41(-1.55%) |
Nov 15, 2023 | 26.46 | 26.94 | 26.39 | 26.52 | 526,773 | +0.33(+1.24%) |
Nov 14, 2023 | 26.37 | 26.49 | 26.00 | 26.20 | 526,712 | +0.11(+0.40%) |
Nov 13, 2023 | 26.01 | 26.27 | 25.82 | 26.09 | 451,154 | +0.33(+1.27%) |
Nov 10, 2023 | 25.34 | 25.90 | 25.17 | 25.77 | 543,400 | +0.35(+1.40%) |
Nov 09, 2023 | 25.67 | 25.84 | 25.29 | 25.41 | 347,020 | -0.25(-0.97%) |
Nov 08, 2023 | 24.89 | 25.90 | 24.78 | 25.66 | 323,687 | +0.54(+2.14%) |
Nov 07, 2023 | 25.61 | 25.62 | 24.93 | 25.12 | 537,682 | -0.70(-2.71%) |
Nov 06, 2023 | 25.82 | 26.20 | 25.76 | 25.82 | 360,038 | +0.03(+0.11%) |
Nov 03, 2023 | 25.89 | 26.25 | 25.62 | 25.79 | 430,521 | +0.13(+0.52%) |
Nov 02, 2023 | 25.39 | 26.26 | 25.21 | 25.66 | 538,656 | +0.56(+2.22%) |