Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 608,136 | -0.12(-0.47%) |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 239,076 | -0.29(-1.12%) |
Jan 29, 2024 | 26.07 | 26.09 | 25.71 | 25.84 | 211,038 | -0.09(-0.35%) |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 489,957 | -0.17(-0.65%) |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 260,169 | -0.02(-0.08%) |
Jan 24, 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 1,096,410 | +0.19(+0.73%) |
Jan 23, 2024 | 25.99 | 26.20 | 25.73 | 25.93 | 209,951 | +0.03(+0.12%) |
Jan 22, 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 688,195 | +0.25(+0.97%) |
Jan 19, 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 392,970 | +0.33(+1.30%) |
Jan 18, 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 634,738 | -0.02(-0.08%) |
Jan 17, 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 1,190,831 | -0.34(-1.32%) |
Jan 16, 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 397,985 | -0.39(-1.50%) |
Jan 12, 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 358,264 | -0.13(-0.50%) |
Jan 11, 2024 | 26.34 | 26.37 | 26.07 | 26.20 | 422,169 | -0.04(-0.15%) |
Jan 10, 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 436,763 | -0.23(-0.87%) |
Jan 09, 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 277,640 | -0.23(-0.86%) |
Jan 08, 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 321,525 | -0.34(-1.26%) |
Jan 05, 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 189,317 | -0.02(-0.07%) |
Jan 04, 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 168,367 | -0.58(-2.10%) |
Jan 03, 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 160,117 | -0.27(-0.97%) |
Jan 02, 2024 | 27.78 | 28.06 | 27.68 | 27.91 | 308,205 | -0.30(-1.06%) |
Dec 29, 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 879,065 | +0.13(+0.46%) |
Dec 28, 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 247,461 | +0.24(+0.86%) |
Dec 27, 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 1,234,510 | +0.00(+0.00%) |
Dec 26, 2023 | 27.59 | 27.93 | 27.50 | 27.84 | 192,745 | +0.31(+1.13%) |
Dec 22, 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 387,942 | -0.14(-0.51%) |
Dec 21, 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 467,813 | +0.29(+1.06%) |
Dec 20, 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 299,620 | -0.83(-2.94%) |
Dec 19, 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 405,118 | +0.36(+1.29%) |
Dec 18, 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 453,371 | -0.73(-2.55%) |
Dec 15, 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 679,946 | +0.01(+0.04%) |
Dec 14, 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 927,772 | +0.51(+1.82%) |
Dec 13, 2023 | 27.14 | 28.25 | 26.90 | 28.06 | 668,643 | +1.09(+4.04%) |
Dec 12, 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 233,422 | +0.26(+0.97%) |
Dec 11, 2023 | 26.96 | 26.97 | 26.47 | 26.71 | 897,808 | -0.64(-2.34%) |
Dec 08, 2023 | 27.29 | 27.50 | 27.27 | 27.35 | 489,914 | -0.01(-0.04%) |
Dec 07, 2023 | 27.35 | 27.39 | 27.06 | 27.36 | 315,472 | +0.39(+1.45%) |
Dec 06, 2023 | 27.13 | 27.30 | 26.94 | 26.97 | 317,407 | +0.11(+0.41%) |
Dec 05, 2023 | 26.89 | 26.95 | 26.52 | 26.86 | 322,667 | +0.01(+0.04%) |
Dec 04, 2023 | 27.41 | 27.46 | 26.82 | 26.85 | 372,209 | -0.85(-3.07%) |
Dec 01, 2023 | 26.98 | 27.82 | 26.80 | 27.70 | 547,753 | +0.83(+3.09%) |
Nov 30, 2023 | 26.57 | 27.01 | 26.43 | 26.87 | 780,990 | +0.22(+0.83%) |
Nov 29, 2023 | 26.62 | 26.82 | 26.61 | 26.65 | 269,917 | -0.01(-0.04%) |
Nov 28, 2023 | 26.54 | 26.75 | 26.44 | 26.66 | 206,858 | +0.24(+0.91%) |
Nov 27, 2023 | 26.38 | 26.49 | 26.20 | 26.42 | 173,565 | -0.16(-0.60%) |
Nov 24, 2023 | 26.55 | 26.77 | 26.38 | 26.58 | 117,461 | -0.04(-0.15%) |
Nov 22, 2023 | 26.65 | 26.75 | 26.37 | 26.62 | 316,652 | -0.17(-0.63%) |
Nov 21, 2023 | 26.72 | 26.89 | 26.46 | 26.79 | 994,634 | +0.19(+0.71%) |
Nov 20, 2023 | 26.40 | 26.73 | 26.36 | 26.60 | 385,977 | +0.56(+2.15%) |
Nov 17, 2023 | 25.95 | 26.09 | 25.78 | 26.04 | 392,915 | +0.19(+0.74%) |
Nov 16, 2023 | 25.94 | 26.09 | 25.77 | 25.85 | 1,275,459 | -0.26(-1.00%) |
Nov 15, 2023 | 25.84 | 26.36 | 25.81 | 26.11 | 576,367 | +0.32(+1.24%) |
Nov 14, 2023 | 25.16 | 25.88 | 25.16 | 25.79 | 255,051 | +1.09(+4.41%) |
Nov 13, 2023 | 24.32 | 24.86 | 24.24 | 24.70 | 508,798 | +0.02(+0.08%) |
Nov 10, 2023 | 24.54 | 24.68 | 24.36 | 24.68 | 158,194 | +0.18(+0.73%) |
Nov 09, 2023 | 25.35 | 25.35 | 24.50 | 24.50 | 148,664 | -0.52(-2.08%) |
Nov 08, 2023 | 25.43 | 25.50 | 24.98 | 25.02 | 184,626 | -0.52(-2.04%) |
Nov 07, 2023 | 25.57 | 25.59 | 25.34 | 25.54 | 281,529 | +0.18(+0.71%) |
Nov 06, 2023 | 25.90 | 25.90 | 25.29 | 25.36 | 124,549 | -0.41(-1.59%) |
Nov 03, 2023 | 25.01 | 25.90 | 24.95 | 25.77 | 406,571 | +1.12(+4.54%) |
Nov 02, 2023 | 24.32 | 24.78 | 24.32 | 24.65 | 308,619 | +0.21(+0.86%) |