Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.46 | 25.57 | 24.26 | 24.29 | 398,126 | -1.26(-4.93%) |
Jan 30, 2024 | 25.50 | 25.81 | 25.10 | 25.55 | 57,545 | -0.10(-0.39%) |
Jan 29, 2024 | 25.41 | 25.71 | 25.39 | 25.65 | 109,175 | +0.33(+1.30%) |
Jan 26, 2024 | 25.50 | 25.56 | 25.22 | 25.32 | 82,473 | -0.05(-0.20%) |
Jan 25, 2024 | 25.29 | 25.39 | 25.10 | 25.37 | 72,289 | +0.42(+1.68%) |
Jan 24, 2024 | 25.27 | 25.27 | 24.64 | 24.95 | 67,168 | -0.03(-0.12%) |
Jan 23, 2024 | 25.37 | 25.37 | 24.77 | 24.98 | 59,184 | -0.09(-0.36%) |
Jan 22, 2024 | 24.56 | 25.08 | 24.56 | 25.07 | 60,640 | +0.58(+2.37%) |
Jan 19, 2024 | 24.92 | 24.96 | 24.24 | 24.49 | 82,014 | -0.29(-1.17%) |
Jan 18, 2024 | 25.07 | 25.20 | 24.64 | 24.78 | 146,591 | -0.23(-0.92%) |
Jan 17, 2024 | 24.69 | 25.45 | 24.66 | 25.01 | 181,579 | +0.01(+0.04%) |
Jan 16, 2024 | 25.03 | 25.16 | 24.78 | 25.00 | 212,263 | -0.16(-0.64%) |
Jan 12, 2024 | 25.68 | 25.70 | 25.12 | 25.16 | 84,771 | -0.16(-0.63%) |
Jan 11, 2024 | 25.18 | 25.36 | 24.93 | 25.32 | 312,016 | -0.01(-0.04%) |
Jan 10, 2024 | 25.07 | 25.33 | 24.88 | 25.33 | 145,872 | +0.12(+0.48%) |
Jan 09, 2024 | 25.97 | 26.25 | 25.15 | 25.21 | 75,480 | -1.12(-4.25%) |
Jan 08, 2024 | 25.76 | 26.40 | 25.74 | 26.33 | 112,185 | +0.62(+2.41%) |
Jan 05, 2024 | 25.25 | 25.98 | 25.25 | 25.71 | 122,312 | +0.29(+1.14%) |
Jan 04, 2024 | 25.38 | 25.78 | 25.24 | 25.42 | 122,175 | -0.06(-0.24%) |
Jan 03, 2024 | 25.92 | 26.00 | 25.45 | 25.48 | 107,901 | -0.59(-2.26%) |
Jan 02, 2024 | 26.32 | 26.69 | 25.90 | 26.07 | 149,908 | -0.25(-0.95%) |
Dec 29, 2023 | 26.41 | 26.41 | 26.21 | 26.32 | 134,976 | -0.03(-0.11%) |
Dec 28, 2023 | 26.19 | 26.56 | 26.19 | 26.35 | 140,751 | +0.00(+0.00%) |
Dec 27, 2023 | 26.31 | 26.56 | 26.23 | 26.35 | 134,518 | +0.00(+0.00%) |
Dec 26, 2023 | 25.57 | 26.37 | 25.43 | 26.35 | 150,522 | +0.96(+3.78%) |
Dec 22, 2023 | 25.58 | 25.71 | 25.34 | 25.39 | 231,047 | -0.01(-0.04%) |
Dec 21, 2023 | 25.00 | 25.47 | 25.00 | 25.40 | 233,956 | +0.34(+1.36%) |
Dec 20, 2023 | 25.13 | 25.45 | 24.93 | 25.06 | 434,982 | -0.08(-0.32%) |
Dec 19, 2023 | 24.67 | 25.28 | 24.49 | 25.14 | 395,521 | +0.63(+2.57%) |
Dec 18, 2023 | 24.59 | 24.79 | 24.40 | 24.51 | 62,493 | +0.06(+0.25%) |
Dec 15, 2023 | 25.15 | 25.15 | 24.42 | 24.45 | 197,378 | -0.37(-1.49%) |
Dec 14, 2023 | 25.26 | 25.52 | 24.73 | 24.82 | 94,668 | -0.18(-0.74%) |
Dec 13, 2023 | 24.19 | 25.17 | 24.14 | 25.00 | 158,787 | +0.81(+3.34%) |
Dec 12, 2023 | 24.29 | 24.29 | 23.95 | 24.20 | 68,659 | +0.01(+0.04%) |
Dec 11, 2023 | 24.11 | 24.37 | 23.95 | 24.19 | 65,756 | +0.00(+0.00%) |
Dec 08, 2023 | 24.14 | 24.28 | 23.84 | 24.19 | 74,546 | -0.01(-0.04%) |
Dec 07, 2023 | 23.94 | 24.27 | 23.84 | 24.20 | 62,815 | +0.36(+1.51%) |
Dec 06, 2023 | 24.19 | 24.22 | 23.64 | 23.84 | 271,037 | -0.34(-1.40%) |
Dec 05, 2023 | 24.30 | 24.38 | 24.04 | 24.18 | 64,055 | -0.09(-0.37%) |
Dec 04, 2023 | 23.39 | 24.46 | 23.39 | 24.27 | 99,348 | +0.81(+3.44%) |
Dec 01, 2023 | 22.60 | 23.50 | 22.48 | 23.46 | 83,790 | +0.69(+3.02%) |
Nov 30, 2023 | 22.95 | 23.08 | 22.66 | 22.77 | 75,157 | -0.10(-0.44%) |
Nov 29, 2023 | 23.01 | 23.05 | 22.76 | 22.87 | 60,259 | +0.11(+0.48%) |
Nov 28, 2023 | 22.80 | 22.82 | 22.45 | 22.76 | 46,383 | +0.03(+0.13%) |
Nov 27, 2023 | 23.02 | 23.02 | 22.71 | 22.73 | 45,950 | -0.28(-1.21%) |
Nov 24, 2023 | 22.77 | 23.08 | 22.77 | 23.01 | 23,896 | +0.19(+0.83%) |
Nov 22, 2023 | 23.01 | 23.17 | 22.78 | 22.82 | 43,315 | +0.06(+0.26%) |
Nov 21, 2023 | 23.05 | 23.05 | 22.66 | 22.76 | 108,023 | -0.37(-1.60%) |
Nov 20, 2023 | 22.66 | 23.17 | 22.45 | 23.13 | 67,043 | +0.52(+2.29%) |
Nov 17, 2023 | 22.47 | 22.70 | 21.61 | 22.61 | 101,385 | +0.36(+1.61%) |
Nov 16, 2023 | 22.91 | 22.91 | 22.18 | 22.25 | 810,994 | -0.55(-2.41%) |
Nov 15, 2023 | 22.48 | 22.90 | 22.48 | 22.80 | 74,685 | +0.34(+1.51%) |
Nov 14, 2023 | 22.07 | 22.68 | 21.76 | 22.46 | 92,046 | +1.07(+4.99%) |
Nov 13, 2023 | 21.20 | 21.98 | 21.14 | 21.39 | 62,727 | +0.06(+0.28%) |
Nov 10, 2023 | 21.76 | 21.76 | 21.25 | 21.33 | 89,593 | -0.54(-2.46%) |
Nov 09, 2023 | 22.22 | 22.58 | 21.47 | 21.87 | 116,350 | -0.40(-1.79%) |
Nov 08, 2023 | 21.96 | 23.42 | 21.07 | 22.27 | 238,882 | +0.99(+4.64%) |
Nov 07, 2023 | 20.66 | 21.32 | 20.58 | 21.28 | 73,059 | +0.61(+2.94%) |
Nov 06, 2023 | 21.08 | 21.13 | 20.55 | 20.68 | 179,947 | -0.35(-1.66%) |
Nov 03, 2023 | 20.95 | 21.16 | 20.75 | 21.03 | 88,158 | +0.48(+2.33%) |
Nov 02, 2023 | 20.03 | 20.59 | 19.81 | 20.55 | 71,945 | +0.64(+3.21%) |