Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.71 | 26.93 | 26.71 | 26.88 | 293,398 | -0.06(-0.21%) |
Jan 30, 2024 | 26.30 | 27.04 | 26.30 | 26.94 | 9,995 | -0.04(-0.14%) |
Jan 29, 2024 | 26.82 | 27.02 | 26.82 | 26.97 | 22,547 | -0.39(-1.41%) |
Jan 26, 2024 | 27.04 | 27.36 | 26.84 | 27.36 | 18,395 | +0.39(+1.45%) |
Jan 25, 2024 | 27.07 | 27.07 | 26.83 | 26.97 | 27,757 | +0.14(+0.52%) |
Jan 24, 2024 | 26.95 | 27.15 | 26.83 | 26.83 | 19,801 | -0.05(-0.19%) |
Jan 23, 2024 | 26.87 | 26.89 | 26.76 | 26.88 | 16,368 | +0.04(+0.15%) |
Jan 22, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 20,184 | -0.02(-0.07%) |
Jan 19, 2024 | 26.81 | 26.86 | 26.61 | 26.86 | 10,917 | +0.16(+0.60%) |
Jan 18, 2024 | 27.26 | 27.26 | 26.49 | 26.70 | 158,947 | +0.20(+0.75%) |
Jan 17, 2024 | 27.14 | 27.14 | 26.40 | 26.50 | 151,890 | -0.09(-0.34%) |
Jan 16, 2024 | 26.62 | 26.63 | 26.48 | 26.59 | 79,223 | -0.10(-0.37%) |
Jan 12, 2024 | 27.34 | 27.34 | 26.55 | 26.69 | 55,277 | +0.06(+0.23%) |
Jan 11, 2024 | 26.69 | 26.80 | 26.43 | 26.63 | 120,339 | -0.01(-0.05%) |
Jan 10, 2024 | 26.61 | 26.76 | 26.48 | 26.64 | 55,415 | +0.08(+0.32%) |
Jan 09, 2024 | 26.51 | 26.59 | 26.42 | 26.56 | 56,512 | -0.02(-0.08%) |
Jan 08, 2024 | 26.29 | 26.58 | 26.27 | 26.58 | 135,706 | +0.22(+0.83%) |
Jan 05, 2024 | 26.36 | 26.41 | 26.21 | 26.36 | 73,403 | +0.02(+0.08%) |
Jan 04, 2024 | 26.40 | 26.48 | 26.29 | 26.34 | 162,454 | -0.12(-0.45%) |
Jan 03, 2024 | 26.27 | 26.46 | 26.27 | 26.46 | 158,335 | -0.55(-2.04%) |
Jan 02, 2024 | 26.51 | 27.01 | 26.36 | 27.01 | 430,623 | +0.47(+1.76%) |
Dec 29, 2023 | 26.66 | 26.74 | 26.47 | 26.54 | 53,710 | -0.11(-0.40%) |
Dec 28, 2023 | 26.71 | 26.71 | 26.53 | 26.65 | 18,007 | +0.09(+0.34%) |
Dec 27, 2023 | 26.57 | 26.60 | 26.46 | 26.56 | 54,843 | +0.07(+0.26%) |
Dec 26, 2023 | 26.41 | 26.55 | 26.41 | 26.49 | 7,654 | -0.04(-0.15%) |
Dec 22, 2023 | 26.51 | 26.53 | 26.34 | 26.53 | 16,885 | +0.13(+0.49%) |
Dec 21, 2023 | 26.17 | 26.40 | 26.16 | 26.40 | 48,080 | +0.23(+0.88%) |
Dec 20, 2023 | 26.66 | 26.66 | 26.11 | 26.17 | 96,434 | -0.25(-0.96%) |
Dec 19, 2023 | 26.45 | 26.45 | 26.29 | 26.43 | 63,774 | +0.12(+0.44%) |
Dec 18, 2023 | 26.26 | 26.36 | 26.22 | 26.31 | 18,168 | +0.13(+0.50%) |
Dec 15, 2023 | 26.27 | 26.27 | 26.10 | 26.18 | 20,664 | -0.00(-0.00%) |
Dec 14, 2023 | 26.27 | 26.27 | 26.13 | 26.18 | 11,357 | +0.11(+0.41%) |
Dec 13, 2023 | 25.84 | 26.13 | 25.84 | 26.07 | 9,550 | +0.24(+0.93%) |
Dec 12, 2023 | 25.80 | 25.86 | 25.67 | 25.83 | 31,194 | +0.16(+0.62%) |
Dec 11, 2023 | 25.72 | 25.72 | 25.58 | 25.67 | 28,671 | +0.04(+0.14%) |
Dec 08, 2023 | 25.63 | 25.66 | 25.50 | 25.64 | 21,106 | +0.13(+0.52%) |
Dec 07, 2023 | 25.47 | 25.56 | 25.42 | 25.50 | 9,524 | +0.15(+0.59%) |
Dec 06, 2023 | 25.50 | 25.50 | 25.31 | 25.36 | 21,012 | -0.07(-0.28%) |
Dec 05, 2023 | 25.43 | 25.51 | 25.36 | 25.43 | 13,744 | -0.03(-0.13%) |
Dec 04, 2023 | 25.56 | 25.56 | 25.33 | 25.46 | 8,086 | -0.10(-0.40%) |
Dec 01, 2023 | 25.35 | 25.60 | 25.35 | 25.56 | 10,730 | +0.12(+0.48%) |
Nov 30, 2023 | 25.56 | 25.56 | 25.32 | 25.44 | 22,161 | +0.07(+0.26%) |
Nov 29, 2023 | 25.63 | 25.63 | 25.37 | 25.37 | 26,094 | -0.07(-0.26%) |
Nov 28, 2023 | 25.50 | 25.50 | 25.34 | 25.44 | 13,155 | +0.03(+0.11%) |
Nov 27, 2023 | 25.53 | 25.53 | 25.34 | 25.41 | 17,017 | -0.01(-0.04%) |
Nov 24, 2023 | 25.49 | 25.49 | 25.41 | 25.42 | 5,582 | +0.02(+0.07%) |
Nov 22, 2023 | 25.45 | 25.52 | 25.35 | 25.41 | 14,877 | +0.03(+0.10%) |
Nov 21, 2023 | 25.87 | 25.87 | 25.28 | 25.38 | 26,087 | -0.01(-0.03%) |
Nov 20, 2023 | 25.39 | 25.44 | 25.24 | 25.39 | 29,358 | +0.14(+0.57%) |
Nov 17, 2023 | 25.16 | 25.30 | 25.16 | 25.24 | 9,372 | -0.03(-0.12%) |
Nov 16, 2023 | 25.21 | 25.30 | 25.14 | 25.28 | 36,342 | +0.03(+0.10%) |
Nov 15, 2023 | 25.24 | 25.30 | 25.16 | 25.25 | 33,481 | +0.02(+0.09%) |
Nov 14, 2023 | 25.12 | 25.29 | 25.12 | 25.23 | 22,002 | +0.30(+1.19%) |
Nov 13, 2023 | 24.81 | 24.96 | 24.81 | 24.93 | 20,495 | -0.01(-0.02%) |
Nov 10, 2023 | 24.78 | 24.95 | 24.74 | 24.94 | 17,139 | +0.19(+0.77%) |
Nov 09, 2023 | 24.79 | 24.87 | 24.68 | 24.75 | 18,550 | -0.11(-0.46%) |
Nov 08, 2023 | 24.97 | 24.97 | 24.76 | 24.86 | 14,398 | +0.03(+0.10%) |
Nov 07, 2023 | 24.80 | 24.86 | 24.74 | 24.83 | 85,295 | +0.12(+0.47%) |
Nov 06, 2023 | 24.76 | 24.81 | 24.69 | 24.72 | 9,035 | -0.05(-0.18%) |
Nov 03, 2023 | 24.64 | 24.83 | 24.64 | 24.77 | 15,156 | +0.12(+0.50%) |
Nov 02, 2023 | 24.52 | 24.69 | 24.52 | 24.64 | 21,309 | +0.15(+0.62%) |