Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.66 | 26.72 | 26.50 | 26.50 | 31,243 | -0.18(-0.67%) |
Jan 30, 2024 | 26.55 | 26.70 | 26.55 | 26.68 | 11,170 | +0.21(+0.79%) |
Jan 29, 2024 | 26.37 | 26.47 | 26.32 | 26.47 | 4,853 | +0.09(+0.34%) |
Jan 26, 2024 | 26.32 | 26.38 | 26.32 | 26.38 | 309 | +0.07(+0.27%) |
Jan 25, 2024 | 26.22 | 26.31 | 25.99 | 26.31 | 9,000 | +0.26(+1.00%) |
Jan 24, 2024 | 26.21 | 26.21 | 26.05 | 26.05 | 2,104 | -0.03(-0.12%) |
Jan 23, 2024 | 26.23 | 26.23 | 26.08 | 26.08 | 395 | -0.10(-0.38%) |
Jan 22, 2024 | 26.08 | 26.18 | 26.08 | 26.18 | 8,491 | +0.14(+0.54%) |
Jan 19, 2024 | 25.96 | 26.04 | 25.93 | 26.04 | 4,143 | +0.08(+0.32%) |
Jan 18, 2024 | 25.84 | 25.96 | 25.77 | 25.96 | 12,534 | +0.00(+0.01%) |
Jan 17, 2024 | 26.04 | 26.10 | 25.92 | 25.95 | 37,893 | -0.16(-0.62%) |
Jan 16, 2024 | 26.11 | 26.19 | 26.09 | 26.12 | 2,580 | -0.18(-0.70%) |
Jan 12, 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 2,625 | -0.03(-0.12%) |
Jan 11, 2024 | 26.23 | 26.33 | 26.22 | 26.33 | 4,463 | +0.03(+0.12%) |
Jan 10, 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 3,149 | -0.05(-0.20%) |
Jan 09, 2024 | 26.33 | 26.40 | 26.33 | 26.35 | 24,042 | -0.20(-0.77%) |
Jan 08, 2024 | 26.42 | 26.57 | 26.38 | 26.56 | 8,434 | +0.06(+0.24%) |
Jan 05, 2024 | 26.63 | 26.63 | 26.50 | 26.50 | 6,157 | +0.05(+0.19%) |
Jan 04, 2024 | 26.61 | 26.61 | 26.45 | 26.45 | 1,406 | -0.21(-0.78%) |
Jan 03, 2024 | 26.72 | 26.80 | 26.65 | 26.65 | 16,334 | -0.04(-0.16%) |
Jan 02, 2024 | 26.48 | 26.82 | 26.48 | 26.70 | 38,471 | +0.25(+0.93%) |
Dec 29, 2023 | 26.44 | 26.51 | 26.44 | 26.45 | 11,650 | -0.05(-0.18%) |
Dec 28, 2023 | 26.57 | 26.57 | 26.50 | 26.50 | 1,954 | -0.07(-0.27%) |
Dec 27, 2023 | 26.57 | 26.60 | 26.52 | 26.57 | 8,827 | -0.07(-0.26%) |
Dec 26, 2023 | 26.63 | 26.68 | 26.61 | 26.64 | 8,489 | +0.09(+0.34%) |
Dec 22, 2023 | 26.61 | 26.66 | 26.51 | 26.55 | 144,896 | +0.11(+0.40%) |
Dec 21, 2023 | 26.32 | 26.44 | 26.28 | 26.44 | 2,101 | +0.26(+1.00%) |
Dec 20, 2023 | 26.52 | 26.61 | 26.18 | 26.18 | 8,864 | -0.35(-1.32%) |
Dec 19, 2023 | 26.41 | 26.53 | 26.41 | 26.53 | 7,521 | +0.28(+1.05%) |
Dec 18, 2023 | 26.30 | 26.30 | 26.26 | 26.26 | 137 | +0.09(+0.34%) |
Dec 15, 2023 | 26.15 | 26.18 | 26.13 | 26.17 | 57,552 | -0.16(-0.62%) |
Dec 14, 2023 | 26.22 | 26.33 | 26.22 | 26.33 | 294 | +0.40(+1.53%) |
Dec 13, 2023 | 25.44 | 25.93 | 25.44 | 25.93 | 301 | +0.44(+1.72%) |
Dec 12, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 166 | -0.10(-0.39%) |
Dec 11, 2023 | 25.57 | 25.60 | 25.53 | 25.60 | 9,604 | +0.17(+0.67%) |
Dec 08, 2023 | 25.39 | 25.43 | 25.38 | 25.43 | 1,316 | +0.11(+0.43%) |
Dec 07, 2023 | 25.26 | 25.33 | 25.25 | 25.32 | 1,072 | +0.11(+0.43%) |
Dec 06, 2023 | 25.46 | 25.46 | 25.20 | 25.21 | 1,307 | -0.07(-0.28%) |
Dec 05, 2023 | 25.36 | 25.37 | 25.28 | 25.28 | 10,946 | -0.19(-0.74%) |
Dec 04, 2023 | 25.45 | 25.52 | 25.39 | 25.47 | 10,390 | -0.03(-0.12%) |
Dec 01, 2023 | 25.37 | 25.50 | 25.37 | 25.50 | 20,825 | +0.32(+1.26%) |
Nov 30, 2023 | 25.08 | 25.18 | 25.03 | 25.18 | 21,643 | +0.21(+0.85%) |
Nov 29, 2023 | 25.11 | 25.11 | 24.96 | 24.97 | 21,685 | +0.01(+0.06%) |
Nov 28, 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 1,014 | -0.01(-0.02%) |
Nov 27, 2023 | 24.92 | 24.96 | 24.87 | 24.96 | 6,835 | -0.07(-0.28%) |
Nov 24, 2023 | 25.05 | 25.05 | 25.03 | 25.03 | 1,113 | +0.08(+0.32%) |
Nov 22, 2023 | 24.90 | 24.95 | 24.89 | 24.95 | 6,004 | +0.02(+0.08%) |
Nov 21, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 5 | +0.02(+0.08%) |
Nov 20, 2023 | 24.85 | 24.96 | 24.85 | 24.91 | 18,891 | +0.08(+0.32%) |
Nov 17, 2023 | 24.77 | 24.89 | 24.77 | 24.83 | 8,076 | +0.19(+0.77%) |
Nov 16, 2023 | 24.62 | 24.64 | 24.48 | 24.64 | 3,555 | -0.28(-1.12%) |
Nov 15, 2023 | 25.07 | 25.09 | 24.92 | 24.92 | 137,059 | +0.10(+0.40%) |
Nov 14, 2023 | 24.87 | 24.87 | 24.82 | 24.82 | 2,479 | +0.45(+1.86%) |
Nov 13, 2023 | 24.36 | 24.39 | 24.28 | 24.37 | 27,063 | +0.06(+0.25%) |
Nov 10, 2023 | 24.13 | 24.30 | 24.13 | 24.30 | 5,750 | +0.28(+1.15%) |
Nov 09, 2023 | 24.34 | 24.34 | 24.03 | 24.03 | 17,397 | -0.19(-0.80%) |
Nov 08, 2023 | 24.30 | 24.30 | 24.18 | 24.22 | 9,662 | -0.16(-0.65%) |
Nov 07, 2023 | 24.36 | 24.40 | 24.33 | 24.38 | 3,024 | -0.07(-0.29%) |
Nov 06, 2023 | 24.51 | 24.52 | 24.44 | 24.45 | 15,425 | -0.07(-0.28%) |
Nov 03, 2023 | 24.57 | 24.62 | 24.52 | 24.52 | 6,296 | +0.29(+1.19%) |
Nov 02, 2023 | 24.12 | 24.24 | 24.10 | 24.23 | 208,686 | +0.42(+1.76%) |