Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.74 | 25.84 | 25.55 | 25.55 | 6,136 | -0.13(-0.51%) |
Jan 30, 2024 | 25.74 | 25.74 | 25.59 | 25.68 | 5,275 | -0.04(-0.15%) |
Jan 29, 2024 | 25.55 | 25.72 | 25.52 | 25.72 | 11,820 | +0.11(+0.44%) |
Jan 26, 2024 | 25.69 | 25.69 | 25.57 | 25.61 | 22,441 | +0.05(+0.21%) |
Jan 25, 2024 | 25.57 | 25.57 | 25.42 | 25.56 | 15,999 | +0.08(+0.33%) |
Jan 24, 2024 | 25.62 | 25.62 | 25.47 | 25.47 | 23,248 | +0.06(+0.25%) |
Jan 23, 2024 | 25.31 | 25.41 | 25.26 | 25.41 | 14,367 | +0.01(+0.04%) |
Jan 22, 2024 | 25.53 | 25.53 | 25.35 | 25.40 | 13,742 | +0.05(+0.19%) |
Jan 19, 2024 | 25.19 | 25.35 | 25.06 | 25.35 | 31,267 | +0.10(+0.40%) |
Jan 18, 2024 | 25.12 | 25.25 | 25.12 | 25.25 | 9,213 | +0.11(+0.42%) |
Jan 17, 2024 | 25.01 | 25.14 | 24.96 | 25.14 | 12,848 | -0.20(-0.79%) |
Jan 16, 2024 | 25.56 | 25.56 | 25.31 | 25.34 | 18,457 | -0.48(-1.86%) |
Jan 12, 2024 | 25.99 | 25.99 | 25.75 | 25.82 | 4,682 | +0.09(+0.36%) |
Jan 11, 2024 | 25.81 | 25.81 | 25.53 | 25.73 | 13,571 | +0.04(+0.14%) |
Jan 10, 2024 | 25.58 | 25.70 | 25.58 | 25.69 | 9,563 | +0.08(+0.32%) |
Jan 09, 2024 | 25.61 | 25.64 | 25.59 | 25.61 | 22,890 | -0.21(-0.83%) |
Jan 08, 2024 | 25.63 | 25.83 | 25.60 | 25.83 | 6,340 | +0.26(+1.01%) |
Jan 05, 2024 | 25.53 | 25.75 | 25.51 | 25.57 | 6,183 | +0.01(+0.06%) |
Jan 04, 2024 | 25.49 | 25.65 | 25.49 | 25.55 | 3,896 | +0.05(+0.21%) |
Jan 03, 2024 | 25.52 | 25.56 | 25.44 | 25.50 | 8,616 | -0.23(-0.88%) |
Jan 02, 2024 | 25.83 | 25.92 | 25.71 | 25.73 | 8,096 | -0.30(-1.14%) |
Dec 29, 2023 | 26.08 | 26.21 | 26.02 | 26.02 | 6,159 | -0.01(-0.04%) |
Dec 28, 2023 | 26.08 | 26.17 | 26.02 | 26.03 | 10,238 | -0.03(-0.10%) |
Dec 27, 2023 | 25.92 | 26.08 | 25.92 | 26.06 | 27,691 | +0.09(+0.36%) |
Dec 26, 2023 | 25.97 | 25.98 | 25.85 | 25.97 | 8,437 | +0.13(+0.49%) |
Dec 22, 2023 | 25.86 | 25.87 | 25.78 | 25.84 | 4,874 | +0.01(+0.05%) |
Dec 21, 2023 | 25.68 | 25.84 | 25.56 | 25.83 | 59,043 | +0.49(+1.92%) |
Dec 20, 2023 | 25.60 | 25.69 | 25.34 | 25.34 | 25,107 | -0.27(-1.06%) |
Dec 19, 2023 | 25.60 | 25.66 | 25.56 | 25.61 | 11,262 | +0.22(+0.85%) |
Dec 18, 2023 | 25.50 | 25.50 | 25.35 | 25.40 | 5,833 | +0.05(+0.19%) |
Dec 15, 2023 | 25.50 | 25.52 | 25.32 | 25.35 | 9,341 | -0.23(-0.89%) |
Dec 14, 2023 | 25.56 | 25.68 | 25.54 | 25.58 | 8,508 | +0.24(+0.95%) |
Dec 13, 2023 | 24.90 | 25.39 | 24.87 | 25.34 | 10,507 | +0.42(+1.70%) |
Dec 12, 2023 | 24.92 | 24.94 | 24.89 | 24.91 | 4,716 | -0.01(-0.04%) |
Dec 11, 2023 | 24.84 | 24.96 | 24.84 | 24.92 | 3,627 | +0.06(+0.22%) |
Dec 08, 2023 | 24.79 | 24.91 | 24.79 | 24.87 | 5,143 | +0.01(+0.05%) |
Dec 07, 2023 | 24.69 | 24.86 | 24.69 | 24.86 | 6,462 | +0.18(+0.74%) |
Dec 06, 2023 | 24.85 | 24.85 | 24.67 | 24.67 | 2,443 | +0.09(+0.36%) |
Dec 05, 2023 | 24.58 | 24.62 | 24.57 | 24.58 | 5,356 | -0.09(-0.38%) |
Dec 04, 2023 | 24.68 | 24.70 | 24.62 | 24.68 | 4,084 | -0.21(-0.85%) |
Dec 01, 2023 | 24.73 | 24.91 | 24.72 | 24.89 | 4,442 | +0.26(+1.04%) |
Nov 30, 2023 | 24.62 | 24.66 | 24.57 | 24.63 | 6,285 | +0.01(+0.04%) |
Nov 29, 2023 | 24.65 | 24.72 | 24.61 | 24.62 | 9,449 | +0.05(+0.20%) |
Nov 28, 2023 | 24.48 | 24.59 | 24.48 | 24.57 | 3,686 | +0.05(+0.22%) |
Nov 27, 2023 | 24.52 | 24.55 | 24.44 | 24.52 | 10,071 | -0.04(-0.18%) |
Nov 24, 2023 | 24.53 | 24.57 | 24.50 | 24.56 | 4,423 | +0.18(+0.74%) |
Nov 22, 2023 | 24.35 | 24.41 | 24.34 | 24.38 | 2,427 | +0.06(+0.23%) |
Nov 21, 2023 | 24.45 | 24.45 | 24.30 | 24.33 | 6,162 | -0.08(-0.34%) |
Nov 20, 2023 | 24.31 | 24.43 | 24.31 | 24.41 | 10,531 | +0.10(+0.42%) |
Nov 17, 2023 | 24.26 | 24.33 | 24.10 | 24.31 | 29,482 | +0.29(+1.19%) |
Nov 16, 2023 | 24.00 | 24.10 | 24.00 | 24.02 | 47,859 | -0.05(-0.19%) |
Nov 15, 2023 | 24.09 | 24.17 | 24.06 | 24.07 | 5,345 | -0.01(-0.02%) |
Nov 14, 2023 | 23.83 | 24.11 | 23.83 | 24.07 | 9,156 | +0.62(+2.63%) |
Nov 13, 2023 | 23.31 | 23.46 | 23.31 | 23.46 | 3,321 | +0.08(+0.36%) |
Nov 10, 2023 | 23.25 | 23.38 | 23.20 | 23.37 | 3,335 | +0.10(+0.42%) |
Nov 09, 2023 | 23.47 | 23.49 | 23.27 | 23.27 | 4,847 | +0.01(+0.03%) |
Nov 08, 2023 | 23.25 | 23.32 | 23.15 | 23.27 | 8,843 | -0.01(-0.04%) |
Nov 07, 2023 | 23.27 | 23.32 | 23.24 | 23.28 | 7,959 | -0.20(-0.84%) |
Nov 06, 2023 | 23.58 | 23.62 | 23.44 | 23.47 | 13,384 | -0.09(-0.38%) |
Nov 03, 2023 | 23.54 | 23.61 | 23.51 | 23.56 | 12,519 | +0.34(+1.47%) |
Nov 02, 2023 | 23.16 | 23.22 | 23.10 | 23.22 | 8,372 | +0.46(+2.01%) |