Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.64 | 25.71 | 25.20 | 25.20 | 16,847 | -0.58(-2.27%) |
Jan 30, 2024 | 25.70 | 25.79 | 25.44 | 25.79 | 27,221 | -0.10(-0.38%) |
Jan 29, 2024 | 25.92 | 25.94 | 25.70 | 25.89 | 24,720 | -0.03(-0.11%) |
Jan 26, 2024 | 26.36 | 26.36 | 25.77 | 25.92 | 18,110 | -0.32(-1.21%) |
Jan 25, 2024 | 26.09 | 26.23 | 25.87 | 26.23 | 30,085 | +0.17(+0.65%) |
Jan 24, 2024 | 25.87 | 26.35 | 25.82 | 26.07 | 16,884 | +0.18(+0.69%) |
Jan 23, 2024 | 26.00 | 26.05 | 25.85 | 25.89 | 25,074 | +0.04(+0.15%) |
Jan 22, 2024 | 25.52 | 25.94 | 25.48 | 25.85 | 41,212 | +0.37(+1.44%) |
Jan 19, 2024 | 25.49 | 25.50 | 25.27 | 25.48 | 15,991 | +0.13(+0.51%) |
Jan 18, 2024 | 25.50 | 25.51 | 25.24 | 25.35 | 19,556 | -0.20(-0.78%) |
Jan 17, 2024 | 25.27 | 25.65 | 25.27 | 25.55 | 19,066 | +0.30(+1.18%) |
Jan 16, 2024 | 24.99 | 25.38 | 24.99 | 25.25 | 22,502 | +0.26(+1.03%) |
Jan 12, 2024 | 25.18 | 25.18 | 24.85 | 24.99 | 16,808 | +0.00(+0.00%) |
Jan 11, 2024 | 25.12 | 25.40 | 24.75 | 24.99 | 28,573 | -0.01(-0.04%) |
Jan 10, 2024 | 25.00 | 25.02 | 24.85 | 25.00 | 23,904 | -0.07(-0.28%) |
Jan 09, 2024 | 25.15 | 25.23 | 25.00 | 25.07 | 17,329 | -0.28(-1.09%) |
Jan 08, 2024 | 25.41 | 25.49 | 25.11 | 25.35 | 20,933 | -0.06(-0.23%) |
Jan 05, 2024 | 25.52 | 25.73 | 25.32 | 25.41 | 45,610 | -0.07(-0.27%) |
Jan 04, 2024 | 25.96 | 25.97 | 25.32 | 25.48 | 33,585 | -0.31(-1.19%) |
Jan 03, 2024 | 26.02 | 26.26 | 25.79 | 25.79 | 33,755 | -0.25(-0.95%) |
Jan 02, 2024 | 25.94 | 26.50 | 25.76 | 26.04 | 41,144 | +0.28(+1.11%) |
Dec 29, 2023 | 25.33 | 25.91 | 25.31 | 25.75 | 40,489 | +0.42(+1.67%) |
Dec 28, 2023 | 25.19 | 25.43 | 25.03 | 25.33 | 22,814 | +0.14(+0.55%) |
Dec 27, 2023 | 25.31 | 25.40 | 24.99 | 25.19 | 21,595 | -0.10(-0.39%) |
Dec 26, 2023 | 25.03 | 25.44 | 25.03 | 25.29 | 22,676 | +0.33(+1.34%) |
Dec 22, 2023 | 25.00 | 25.13 | 24.74 | 24.96 | 42,394 | +0.07(+0.28%) |
Dec 21, 2023 | 24.90 | 25.08 | 24.62 | 24.89 | 24,003 | +0.05(+0.20%) |
Dec 20, 2023 | 24.60 | 25.34 | 24.60 | 24.84 | 23,286 | +0.15(+0.60%) |
Dec 19, 2023 | 24.52 | 24.80 | 24.42 | 24.69 | 29,999 | +0.30(+1.25%) |
Dec 18, 2023 | 24.37 | 24.45 | 23.97 | 24.39 | 39,883 | -0.10(-0.40%) |
Dec 15, 2023 | 24.83 | 25.01 | 24.36 | 24.48 | 56,450 | -0.07(-0.28%) |
Dec 14, 2023 | 25.36 | 25.41 | 24.33 | 24.55 | 44,048 | -0.69(-2.72%) |
Dec 13, 2023 | 24.62 | 25.33 | 24.43 | 25.24 | 60,349 | +0.62(+2.51%) |
Dec 12, 2023 | 24.79 | 24.79 | 24.19 | 24.62 | 32,461 | -0.04(-0.16%) |
Dec 11, 2023 | 24.62 | 25.07 | 24.30 | 24.66 | 43,344 | +0.05(+0.20%) |
Dec 08, 2023 | 24.71 | 24.79 | 24.39 | 24.61 | 25,106 | -0.10(-0.40%) |
Dec 07, 2023 | 24.56 | 24.80 | 24.30 | 24.71 | 39,512 | +0.04(+0.16%) |
Dec 06, 2023 | 25.23 | 25.55 | 24.64 | 24.67 | 42,392 | -0.41(-1.64%) |
Dec 05, 2023 | 25.97 | 26.15 | 24.88 | 25.08 | 37,136 | -0.72(-2.78%) |
Dec 04, 2023 | 25.47 | 26.17 | 25.34 | 25.80 | 36,247 | +0.34(+1.35%) |
Dec 01, 2023 | 24.81 | 25.55 | 24.81 | 25.46 | 43,545 | +0.76(+3.06%) |
Nov 30, 2023 | 24.54 | 24.79 | 24.52 | 24.70 | 13,498 | +0.27(+1.08%) |
Nov 29, 2023 | 24.38 | 24.54 | 24.15 | 24.44 | 28,639 | +0.03(+0.12%) |
Nov 28, 2023 | 24.10 | 24.46 | 24.10 | 24.41 | 24,260 | +0.21(+0.85%) |
Nov 27, 2023 | 24.09 | 24.30 | 23.98 | 24.20 | 29,565 | -0.02(-0.08%) |
Nov 24, 2023 | 24.16 | 24.38 | 24.05 | 24.22 | 18,682 | +0.14(+0.57%) |
Nov 22, 2023 | 23.91 | 24.27 | 23.91 | 24.08 | 20,849 | +0.09(+0.37%) |
Nov 21, 2023 | 24.02 | 24.20 | 23.72 | 23.99 | 19,328 | +0.02(+0.08%) |
Nov 20, 2023 | 23.66 | 24.15 | 23.54 | 23.97 | 31,226 | +0.44(+1.88%) |
Nov 17, 2023 | 23.70 | 23.70 | 23.47 | 23.53 | 29,242 | -0.10(-0.42%) |
Nov 16, 2023 | 24.02 | 24.02 | 23.54 | 23.63 | 15,731 | -0.35(-1.47%) |
Nov 15, 2023 | 24.22 | 24.42 | 23.84 | 23.98 | 38,747 | -0.34(-1.41%) |
Nov 14, 2023 | 23.91 | 24.33 | 23.87 | 24.33 | 38,879 | +0.58(+2.44%) |
Nov 13, 2023 | 23.62 | 23.93 | 23.60 | 23.75 | 22,929 | +0.17(+0.71%) |
Nov 10, 2023 | 23.29 | 23.68 | 23.20 | 23.58 | 23,071 | +0.22(+0.92%) |
Nov 09, 2023 | 23.40 | 23.56 | 23.06 | 23.37 | 43,504 | +0.11(+0.46%) |
Nov 08, 2023 | 23.57 | 23.57 | 23.14 | 23.26 | 34,005 | -0.40(-1.70%) |
Nov 07, 2023 | 23.59 | 23.74 | 23.57 | 23.66 | 13,271 | -0.07(-0.29%) |
Nov 06, 2023 | 24.03 | 24.09 | 23.58 | 23.73 | 25,698 | -0.30(-1.27%) |
Nov 03, 2023 | 23.91 | 24.10 | 23.84 | 24.03 | 32,402 | +0.18(+0.74%) |
Nov 02, 2023 | 23.72 | 23.94 | 23.59 | 23.86 | 18,205 | +0.08(+0.33%) |