Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.41 | 26.62 | 26.41 | 26.48 | 104,451 | +0.21(+0.80%) |
Jan 30, 2024 | 26.26 | 26.31 | 26.22 | 26.27 | 41,249 | -0.14(-0.53%) |
Jan 29, 2024 | 26.21 | 26.41 | 26.19 | 26.41 | 107,147 | -0.03(-0.11%) |
Jan 26, 2024 | 26.36 | 26.54 | 26.36 | 26.44 | 49,109 | +0.13(+0.49%) |
Jan 25, 2024 | 26.43 | 26.52 | 26.26 | 26.31 | 91,367 | -0.06(-0.23%) |
Jan 24, 2024 | 26.65 | 26.75 | 26.33 | 26.37 | 439,108 | +0.03(+0.11%) |
Jan 23, 2024 | 26.33 | 26.42 | 26.26 | 26.34 | 148,025 | +0.16(+0.61%) |
Jan 22, 2024 | 26.15 | 26.23 | 26.15 | 26.18 | 73,744 | -0.11(-0.40%) |
Jan 19, 2024 | 26.09 | 26.31 | 25.99 | 26.29 | 87,503 | +0.21(+0.79%) |
Jan 18, 2024 | 26.11 | 26.12 | 25.97 | 26.08 | 115,699 | -0.18(-0.69%) |
Jan 17, 2024 | 26.15 | 26.26 | 25.92 | 26.26 | 256,146 | -0.09(-0.34%) |
Jan 16, 2024 | 26.44 | 26.49 | 26.30 | 26.35 | 71,020 | -0.26(-0.98%) |
Jan 12, 2024 | 26.54 | 26.79 | 26.52 | 26.61 | 53,179 | +0.36(+1.37%) |
Jan 11, 2024 | 26.18 | 26.39 | 26.10 | 26.25 | 77,966 | +0.16(+0.61%) |
Jan 10, 2024 | 26.17 | 26.17 | 25.99 | 26.09 | 113,428 | -0.15(-0.57%) |
Jan 09, 2024 | 26.33 | 26.37 | 26.13 | 26.24 | 103,781 | -0.39(-1.46%) |
Jan 08, 2024 | 26.59 | 26.72 | 26.40 | 26.63 | 99,079 | +0.02(+0.08%) |
Jan 05, 2024 | 26.59 | 26.74 | 26.54 | 26.61 | 83,830 | +0.22(+0.83%) |
Jan 04, 2024 | 26.35 | 26.44 | 26.18 | 26.39 | 39,094 | +0.58(+2.25%) |
Jan 03, 2024 | 25.91 | 25.91 | 25.63 | 25.81 | 51,319 | -0.25(-0.96%) |
Jan 02, 2024 | 26.12 | 26.20 | 25.91 | 26.06 | 107,321 | +0.07(+0.27%) |
Dec 29, 2023 | 25.94 | 26.05 | 25.79 | 25.99 | 18,892 | -0.07(-0.27%) |
Dec 28, 2023 | 25.88 | 26.12 | 25.88 | 26.06 | 27,148 | +0.16(+0.62%) |
Dec 27, 2023 | 25.91 | 26.00 | 25.78 | 25.90 | 21,646 | -0.11(-0.42%) |
Dec 26, 2023 | 25.98 | 26.04 | 25.89 | 26.01 | 13,202 | -0.01(-0.04%) |
Dec 22, 2023 | 25.84 | 26.05 | 25.84 | 26.02 | 20,313 | +0.15(+0.58%) |
Dec 21, 2023 | 25.78 | 26.00 | 25.76 | 25.87 | 20,387 | +0.09(+0.35%) |
Dec 20, 2023 | 25.96 | 26.00 | 25.74 | 25.78 | 40,879 | -0.01(-0.03%) |
Dec 19, 2023 | 25.78 | 25.89 | 25.70 | 25.79 | 51,863 | +0.05(+0.19%) |
Dec 18, 2023 | 25.62 | 25.74 | 25.59 | 25.74 | 72,941 | +0.23(+0.89%) |
Dec 15, 2023 | 25.64 | 25.70 | 25.31 | 25.51 | 79,085 | +0.01(+0.04%) |
Dec 14, 2023 | 25.39 | 25.59 | 25.37 | 25.50 | 95,408 | +0.26(+1.02%) |
Dec 13, 2023 | 25.03 | 25.26 | 24.80 | 25.24 | 62,107 | +0.18(+0.71%) |
Dec 12, 2023 | 24.96 | 25.15 | 24.92 | 25.06 | 37,028 | +0.15(+0.60%) |
Dec 11, 2023 | 24.79 | 25.08 | 24.62 | 24.92 | 200,026 | -0.18(-0.71%) |
Dec 08, 2023 | 25.04 | 25.09 | 24.90 | 25.09 | 106,050 | +0.03(+0.12%) |
Dec 07, 2023 | 25.01 | 25.24 | 24.94 | 25.06 | 21,907 | -0.07(-0.28%) |
Dec 06, 2023 | 25.18 | 25.29 | 25.12 | 25.13 | 21,313 | -0.11(-0.43%) |
Dec 05, 2023 | 25.18 | 25.29 | 25.13 | 25.24 | 69,135 | +0.11(+0.43%) |
Dec 04, 2023 | 25.09 | 25.20 | 25.03 | 25.13 | 118,051 | +0.03(+0.12%) |
Dec 01, 2023 | 24.89 | 25.13 | 24.89 | 25.10 | 40,632 | +0.25(+1.00%) |
Nov 30, 2023 | 24.89 | 24.93 | 24.70 | 24.86 | 60,206 | -0.13(-0.52%) |
Nov 29, 2023 | 25.11 | 25.23 | 24.89 | 24.98 | 28,074 | -0.12(-0.47%) |
Nov 28, 2023 | 24.98 | 25.10 | 24.90 | 25.10 | 17,723 | +0.29(+1.16%) |
Nov 27, 2023 | 24.82 | 24.87 | 24.74 | 24.82 | 79,904 | -0.05(-0.20%) |
Nov 24, 2023 | 24.84 | 25.06 | 24.71 | 24.87 | 19,273 | +0.04(+0.16%) |
Nov 22, 2023 | 24.81 | 24.89 | 24.71 | 24.83 | 27,398 | +0.15(+0.60%) |
Nov 21, 2023 | 24.72 | 24.89 | 24.65 | 24.68 | 42,585 | -0.20(-0.80%) |
Nov 20, 2023 | 24.79 | 24.93 | 24.68 | 24.88 | 17,220 | +0.14(+0.56%) |
Nov 17, 2023 | 24.69 | 24.74 | 24.53 | 24.74 | 13,112 | +0.22(+0.89%) |
Nov 16, 2023 | 24.63 | 24.63 | 24.40 | 24.52 | 63,291 | +0.13(+0.53%) |
Nov 15, 2023 | 24.40 | 24.66 | 24.35 | 24.39 | 77,407 | -0.08(-0.32%) |
Nov 14, 2023 | 24.52 | 24.66 | 24.39 | 24.47 | 75,185 | +0.26(+1.07%) |
Nov 13, 2023 | 24.22 | 24.32 | 24.12 | 24.21 | 7,507 | -0.26(-1.05%) |
Nov 10, 2023 | 24.47 | 24.47 | 24.38 | 24.47 | 7,461 | +0.02(+0.08%) |
Nov 09, 2023 | 24.67 | 24.77 | 24.39 | 24.45 | 28,984 | +0.07(+0.28%) |
Nov 08, 2023 | 24.31 | 24.40 | 24.31 | 24.38 | 4,658 | +0.14(+0.57%) |
Nov 07, 2023 | 24.12 | 24.32 | 24.08 | 24.24 | 15,466 | +0.17(+0.70%) |
Nov 06, 2023 | 24.12 | 24.20 | 24.01 | 24.07 | 20,037 | -0.10(-0.41%) |
Nov 03, 2023 | 23.80 | 24.23 | 23.80 | 24.17 | 38,776 | +0.37(+1.54%) |
Nov 02, 2023 | 23.59 | 23.80 | 23.58 | 23.80 | 19,000 | +0.44(+1.87%) |