Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.85 | 25.91 | 25.33 | 25.42 | 2,583,404 | -0.41(-1.58%) |
Jan 30, 2024 | 25.77 | 25.91 | 25.51 | 25.83 | 1,849,987 | +0.01(+0.04%) |
Jan 29, 2024 | 25.77 | 25.87 | 25.61 | 25.82 | 1,365,241 | -0.04(-0.15%) |
Jan 26, 2024 | 26.17 | 26.26 | 25.73 | 25.86 | 1,828,728 | -0.20(-0.76%) |
Jan 25, 2024 | 25.49 | 26.09 | 25.27 | 26.06 | 4,419,155 | +0.83(+3.28%) |
Jan 24, 2024 | 25.43 | 25.51 | 24.96 | 25.23 | 1,951,934 | -0.03(-0.12%) |
Jan 23, 2024 | 25.42 | 25.45 | 25.04 | 25.26 | 1,251,495 | +0.02(+0.08%) |
Jan 22, 2024 | 25.08 | 25.50 | 25.05 | 25.24 | 3,032,341 | +0.09(+0.36%) |
Jan 19, 2024 | 25.04 | 25.17 | 24.76 | 25.15 | 3,750,139 | +0.09(+0.36%) |
Jan 18, 2024 | 25.40 | 25.55 | 24.91 | 25.06 | 2,714,411 | -0.34(-1.33%) |
Jan 17, 2024 | 25.36 | 25.76 | 25.25 | 25.40 | 2,976,597 | -0.15(-0.58%) |
Jan 16, 2024 | 25.49 | 25.69 | 25.27 | 25.55 | 1,939,197 | -0.06(-0.23%) |
Jan 12, 2024 | 25.76 | 25.95 | 25.43 | 25.61 | 2,176,497 | -0.05(-0.19%) |
Jan 11, 2024 | 25.74 | 25.94 | 25.41 | 25.66 | 1,981,157 | -0.07(-0.27%) |
Jan 10, 2024 | 25.91 | 26.09 | 25.63 | 25.73 | 3,068,058 | -0.28(-1.07%) |
Jan 09, 2024 | 26.12 | 26.16 | 25.81 | 26.01 | 2,656,316 | -0.15(-0.57%) |
Jan 08, 2024 | 25.58 | 26.25 | 25.56 | 26.16 | 4,968,842 | +0.51(+1.98%) |
Jan 05, 2024 | 24.85 | 25.81 | 24.85 | 25.65 | 4,714,673 | +0.67(+2.67%) |
Jan 04, 2024 | 24.66 | 25.21 | 24.60 | 24.98 | 3,626,539 | +0.24(+0.97%) |
Jan 03, 2024 | 24.67 | 24.92 | 24.53 | 24.74 | 3,373,471 | -0.05(-0.20%) |
Jan 02, 2024 | 24.51 | 24.96 | 24.48 | 24.79 | 2,784,268 | +0.23(+0.93%) |
Dec 29, 2023 | 24.68 | 24.75 | 24.54 | 24.56 | 1,698,815 | -0.15(-0.60%) |
Dec 28, 2023 | 24.66 | 24.78 | 24.54 | 24.71 | 1,204,215 | +0.01(+0.04%) |
Dec 27, 2023 | 24.70 | 24.79 | 24.61 | 24.70 | 1,165,300 | +0.02(+0.08%) |
Dec 26, 2023 | 24.49 | 24.85 | 24.47 | 24.68 | 1,572,641 | +0.16(+0.65%) |
Dec 22, 2023 | 24.57 | 24.74 | 24.46 | 24.52 | 1,686,273 | +0.11(+0.45%) |
Dec 21, 2023 | 24.61 | 24.65 | 24.21 | 24.41 | 1,772,286 | -0.08(-0.33%) |
Dec 20, 2023 | 24.62 | 24.70 | 24.40 | 24.49 | 2,650,177 | -0.23(-0.93%) |
Dec 19, 2023 | 24.61 | 24.80 | 24.32 | 24.72 | 3,088,904 | +0.19(+0.77%) |
Dec 18, 2023 | 24.31 | 24.71 | 24.17 | 24.53 | 3,226,062 | +0.42(+1.74%) |
Dec 15, 2023 | 24.55 | 24.81 | 23.97 | 24.11 | 5,992,816 | -0.47(-1.90%) |
Dec 14, 2023 | 24.32 | 24.71 | 24.29 | 24.58 | 3,245,022 | +0.47(+1.94%) |
Dec 13, 2023 | 22.68 | 24.22 | 22.59 | 24.11 | 5,184,799 | +1.38(+6.07%) |
Dec 12, 2023 | 23.19 | 23.19 | 22.70 | 22.74 | 2,077,760 | -0.43(-1.84%) |
Dec 11, 2023 | 23.15 | 23.41 | 22.98 | 23.16 | 1,540,132 | +0.04(+0.17%) |
Dec 08, 2023 | 23.21 | 23.48 | 23.08 | 23.12 | 3,347,891 | -0.13(-0.55%) |
Dec 07, 2023 | 22.86 | 23.26 | 22.69 | 23.25 | 3,448,427 | +0.43(+1.87%) |
Dec 06, 2023 | 22.89 | 23.09 | 22.73 | 22.82 | 2,068,917 | +0.10(+0.44%) |
Dec 05, 2023 | 22.82 | 22.89 | 22.48 | 22.73 | 1,833,985 | -0.28(-1.21%) |
Dec 04, 2023 | 22.79 | 23.08 | 22.75 | 23.00 | 1,887,394 | +0.09(+0.39%) |
Dec 01, 2023 | 22.52 | 22.93 | 22.38 | 22.91 | 2,570,167 | +0.42(+1.85%) |
Nov 30, 2023 | 22.54 | 22.69 | 22.31 | 22.50 | 4,547,014 | -0.04(-0.18%) |
Nov 29, 2023 | 21.99 | 22.75 | 21.99 | 22.54 | 3,902,122 | +0.55(+2.48%) |
Nov 28, 2023 | 22.45 | 22.45 | 21.95 | 21.99 | 1,776,756 | -0.43(-1.90%) |
Nov 27, 2023 | 22.15 | 22.56 | 22.12 | 22.42 | 3,190,008 | -0.23(-1.01%) |
Nov 24, 2023 | 22.57 | 22.70 | 22.50 | 22.65 | 756,951 | +0.12(+0.53%) |
Nov 22, 2023 | 22.44 | 22.72 | 22.26 | 22.53 | 1,259,806 | +0.17(+0.75%) |
Nov 21, 2023 | 22.39 | 22.47 | 22.28 | 22.36 | 2,054,211 | -0.01(-0.04%) |
Nov 20, 2023 | 22.03 | 22.39 | 21.87 | 22.37 | 2,573,668 | +0.38(+1.71%) |
Nov 17, 2023 | 22.40 | 22.42 | 21.95 | 21.99 | 2,145,215 | -0.19(-0.85%) |
Nov 16, 2023 | 22.33 | 22.46 | 21.96 | 22.18 | 2,511,887 | -0.31(-1.37%) |
Nov 15, 2023 | 21.83 | 22.52 | 21.82 | 22.49 | 4,155,197 | +0.62(+2.81%) |
Nov 14, 2023 | 21.41 | 21.89 | 21.38 | 21.87 | 2,261,475 | +0.70(+3.33%) |
Nov 13, 2023 | 21.37 | 21.44 | 21.08 | 21.17 | 1,830,299 | -0.32(-1.48%) |
Nov 10, 2023 | 21.34 | 21.57 | 21.33 | 21.48 | 2,247,235 | +0.23(+1.07%) |
Nov 09, 2023 | 21.64 | 21.68 | 21.15 | 21.26 | 3,747,842 | -0.49(-2.24%) |
Nov 08, 2023 | 21.79 | 21.85 | 21.59 | 21.74 | 1,780,173 | +0.00(+0.00%) |
Nov 07, 2023 | 21.59 | 21.84 | 21.52 | 21.74 | 2,685,735 | -0.05(-0.23%) |
Nov 06, 2023 | 21.93 | 21.96 | 21.60 | 21.79 | 2,137,789 | -0.12(-0.54%) |
Nov 03, 2023 | 21.89 | 22.01 | 21.82 | 21.91 | 2,156,369 | +0.19(+0.87%) |
Nov 02, 2023 | 21.48 | 21.82 | 21.48 | 21.72 | 2,107,764 | +0.37(+1.72%) |