Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.80 | 25.80 | 25.40 | 25.51 | 1,854 | -0.73(-2.79%) |
Jan 30, 2024 | 26.13 | 26.31 | 26.05 | 26.24 | 9,162 | +0.23(+0.89%) |
Jan 29, 2024 | 25.88 | 26.06 | 25.88 | 26.01 | 2,374 | +0.09(+0.33%) |
Jan 26, 2024 | 26.13 | 26.13 | 25.91 | 25.93 | 14,571 | +0.07(+0.27%) |
Jan 25, 2024 | 25.73 | 25.86 | 25.65 | 25.86 | 24,618 | +0.47(+1.87%) |
Jan 24, 2024 | 25.57 | 25.61 | 25.38 | 25.38 | 7,666 | -0.06(-0.23%) |
Jan 23, 2024 | 25.49 | 25.52 | 25.43 | 25.44 | 15,746 | +0.06(+0.23%) |
Jan 22, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 482 | +0.07(+0.26%) |
Jan 19, 2024 | 25.08 | 25.33 | 25.08 | 25.32 | 4,044 | +0.26(+1.06%) |
Jan 18, 2024 | 25.00 | 25.16 | 24.90 | 25.05 | 4,100 | +0.13(+0.52%) |
Jan 17, 2024 | 25.16 | 25.19 | 24.92 | 24.92 | 5,271 | -0.28(-1.10%) |
Jan 16, 2024 | 25.30 | 25.41 | 25.20 | 25.20 | 4,394 | -0.24(-0.93%) |
Jan 12, 2024 | 25.47 | 25.55 | 25.41 | 25.44 | 15,350 | +0.05(+0.20%) |
Jan 11, 2024 | 25.49 | 25.49 | 25.25 | 25.39 | 17,227 | -0.12(-0.47%) |
Jan 10, 2024 | 25.65 | 25.65 | 25.50 | 25.50 | 3,448 | -0.10(-0.38%) |
Jan 09, 2024 | 25.66 | 25.76 | 25.51 | 25.60 | 3,682 | -0.17(-0.64%) |
Jan 08, 2024 | 25.54 | 25.78 | 25.54 | 25.77 | 3,841 | +0.18(+0.71%) |
Jan 05, 2024 | 25.48 | 25.68 | 25.42 | 25.59 | 19,272 | +0.10(+0.39%) |
Jan 04, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 73 | -0.05(-0.18%) |
Jan 03, 2024 | 25.76 | 25.76 | 25.46 | 25.53 | 13,657 | -0.26(-1.01%) |
Jan 02, 2024 | 25.77 | 25.93 | 25.77 | 25.79 | 4,869 | +0.19(+0.73%) |
Dec 29, 2023 | 25.74 | 25.74 | 25.53 | 25.61 | 1,514 | -0.12(-0.48%) |
Dec 28, 2023 | 25.75 | 25.93 | 25.66 | 25.73 | 5,819 | -0.02(-0.09%) |
Dec 27, 2023 | 25.82 | 25.87 | 25.75 | 25.75 | 15,099 | -0.04(-0.15%) |
Dec 26, 2023 | 25.57 | 25.79 | 25.48 | 25.79 | 1,032 | +0.24(+0.95%) |
Dec 22, 2023 | 25.57 | 25.62 | 25.09 | 25.55 | 12,683 | +0.15(+0.58%) |
Dec 21, 2023 | 25.41 | 25.41 | 25.23 | 25.40 | 10,846 | +0.12(+0.49%) |
Dec 20, 2023 | 25.63 | 25.70 | 25.28 | 25.28 | 2,880 | -0.27(-1.05%) |
Dec 19, 2023 | 25.16 | 25.55 | 25.16 | 25.55 | 5,500 | +0.28(+1.13%) |
Dec 18, 2023 | 25.29 | 25.30 | 25.20 | 25.26 | 986 | +0.08(+0.30%) |
Dec 15, 2023 | 25.29 | 25.29 | 25.10 | 25.19 | 2,383 | -0.21(-0.83%) |
Dec 14, 2023 | 25.41 | 25.41 | 25.32 | 25.40 | 2,013 | +0.57(+2.31%) |
Dec 13, 2023 | 24.29 | 24.82 | 24.29 | 24.82 | 1,543 | +0.41(+1.66%) |
Dec 12, 2023 | 24.30 | 24.59 | 24.30 | 24.42 | 4,952 | -0.04(-0.17%) |
Dec 11, 2023 | 24.25 | 24.58 | 24.25 | 24.46 | 13,790 | +0.12(+0.48%) |
Dec 08, 2023 | 24.45 | 24.45 | 24.22 | 24.34 | 2,765 | +0.03(+0.13%) |
Dec 07, 2023 | 24.21 | 24.31 | 24.19 | 24.31 | 1,623 | +0.13(+0.53%) |
Dec 06, 2023 | 24.30 | 24.43 | 24.19 | 24.19 | 6,576 | -0.10(-0.40%) |
Dec 05, 2023 | 24.28 | 24.28 | 24.18 | 24.28 | 2,282 | -0.15(-0.61%) |
Dec 04, 2023 | 24.42 | 24.45 | 24.42 | 24.43 | 2,248 | -0.02(-0.10%) |
Dec 01, 2023 | 24.14 | 24.54 | 24.14 | 24.46 | 2,490 | +0.36(+1.49%) |
Nov 30, 2023 | 24.05 | 24.10 | 24.03 | 24.10 | 1,487 | +0.18(+0.77%) |
Nov 29, 2023 | 23.87 | 24.00 | 23.86 | 23.91 | 4,165 | -0.08(-0.33%) |
Nov 28, 2023 | 24.00 | 24.00 | 23.99 | 23.99 | 1,104 | -0.02(-0.08%) |
Nov 27, 2023 | 24.03 | 24.04 | 23.99 | 24.01 | 3,226 | -0.11(-0.45%) |
Nov 24, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 102 | +0.10(+0.41%) |
Nov 22, 2023 | 23.89 | 24.10 | 23.87 | 24.02 | 11,150 | -0.01(-0.06%) |
Nov 21, 2023 | 23.83 | 24.09 | 23.83 | 24.04 | 3,420 | -0.00(-0.02%) |
Nov 20, 2023 | 24.07 | 24.10 | 23.93 | 24.04 | 2,966 | +0.05(+0.20%) |
Nov 17, 2023 | 23.94 | 24.12 | 23.82 | 23.99 | 7,466 | +0.24(+1.01%) |
Nov 16, 2023 | 23.90 | 23.90 | 23.73 | 23.75 | 2,171 | -0.35(-1.46%) |
Nov 15, 2023 | 24.07 | 24.20 | 24.07 | 24.10 | 2,133 | +0.14(+0.57%) |
Nov 14, 2023 | 24.00 | 24.02 | 23.94 | 23.97 | 4,380 | +0.55(+2.36%) |
Nov 13, 2023 | 23.38 | 24.24 | 23.38 | 23.41 | 25,295 | -0.07(-0.30%) |
Nov 10, 2023 | 23.36 | 23.48 | 23.36 | 23.48 | 546 | +0.26(+1.13%) |
Nov 09, 2023 | 23.43 | 23.43 | 23.22 | 23.22 | 732 | -0.17(-0.71%) |
Nov 08, 2023 | 23.61 | 23.61 | 23.39 | 23.39 | 2,108 | -0.15(-0.62%) |
Nov 07, 2023 | 23.70 | 23.70 | 23.53 | 23.53 | 2,933 | -0.17(-0.70%) |
Nov 06, 2023 | 23.81 | 23.81 | 23.67 | 23.70 | 3,267 | -0.17(-0.70%) |
Nov 03, 2023 | 23.93 | 24.06 | 23.73 | 23.86 | 6,113 | +0.21(+0.91%) |
Nov 02, 2023 | 23.38 | 23.65 | 23.36 | 23.65 | 3,497 | +0.26(+1.13%) |