Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.23 | 26.28 | 26.13 | 26.16 | 704,569 | -0.04(-0.15%) |
Jan 30, 2024 | 26.24 | 26.24 | 26.13 | 26.20 | 371,120 | -0.05(-0.19%) |
Jan 29, 2024 | 26.22 | 26.25 | 26.16 | 26.25 | 515,942 | +0.05(+0.19%) |
Jan 26, 2024 | 26.19 | 26.25 | 26.18 | 26.20 | 971,111 | +0.02(+0.07%) |
Jan 25, 2024 | 26.11 | 26.18 | 26.07 | 26.18 | 1,007,816 | +0.16(+0.60%) |
Jan 24, 2024 | 26.12 | 26.12 | 25.97 | 26.03 | 947,222 | +0.00(+0.00%) |
Jan 23, 2024 | 26.01 | 26.05 | 25.97 | 26.03 | 973,901 | -0.00(-0.02%) |
Jan 22, 2024 | 26.05 | 26.08 | 26.01 | 26.03 | 447,838 | +0.03(+0.13%) |
Jan 19, 2024 | 25.95 | 26.01 | 25.88 | 26.00 | 523,890 | +0.01(+0.04%) |
Jan 18, 2024 | 25.98 | 25.99 | 25.90 | 25.99 | 798,895 | +0.03(+0.11%) |
Jan 17, 2024 | 25.95 | 25.96 | 25.89 | 25.96 | 369,011 | -0.09(-0.34%) |
Jan 16, 2024 | 26.09 | 26.11 | 25.99 | 26.05 | 2,020,444 | -0.12(-0.45%) |
Jan 12, 2024 | 26.13 | 26.19 | 26.12 | 26.16 | 789,475 | +0.06(+0.23%) |
Jan 11, 2024 | 26.01 | 26.10 | 25.94 | 26.10 | 383,081 | +0.11(+0.41%) |
Jan 10, 2024 | 25.97 | 26.03 | 25.97 | 26.00 | 1,135,649 | +0.06(+0.23%) |
Jan 09, 2024 | 25.81 | 25.95 | 25.80 | 25.94 | 786,621 | +0.15(+0.57%) |
Jan 08, 2024 | 25.69 | 25.82 | 25.67 | 25.79 | 732,879 | +0.14(+0.53%) |
Jan 05, 2024 | 25.61 | 25.76 | 25.60 | 25.65 | 388,072 | +0.03(+0.11%) |
Jan 04, 2024 | 25.67 | 25.70 | 25.61 | 25.62 | 360,702 | -0.08(-0.31%) |
Jan 03, 2024 | 25.66 | 25.76 | 25.58 | 25.70 | 491,249 | -0.03(-0.11%) |
Jan 02, 2024 | 25.79 | 25.81 | 25.70 | 25.73 | 2,051,287 | -0.12(-0.45%) |
Dec 29, 2023 | 25.91 | 25.96 | 25.84 | 25.85 | 468,805 | -0.05(-0.19%) |
Dec 28, 2023 | 25.97 | 25.97 | 25.84 | 25.90 | 818,052 | -0.07(-0.26%) |
Dec 27, 2023 | 25.95 | 26.05 | 25.93 | 25.97 | 474,806 | +0.07(+0.26%) |
Dec 26, 2023 | 25.91 | 25.94 | 25.90 | 25.90 | 398,773 | +0.00(+0.00%) |
Dec 22, 2023 | 25.99 | 25.99 | 25.89 | 25.90 | 507,141 | -0.07(-0.26%) |
Dec 21, 2023 | 25.96 | 26.00 | 25.88 | 25.97 | 650,465 | +0.06(+0.23%) |
Dec 20, 2023 | 25.95 | 26.01 | 25.89 | 25.91 | 554,208 | -0.01(-0.06%) |
Dec 19, 2023 | 25.83 | 25.93 | 25.83 | 25.92 | 313,288 | +0.11(+0.44%) |
Dec 18, 2023 | 25.85 | 25.85 | 25.75 | 25.81 | 498,659 | +0.01(+0.04%) |
Dec 15, 2023 | 25.77 | 25.82 | 25.72 | 25.80 | 703,781 | +0.00(+0.00%) |
Dec 14, 2023 | 25.73 | 25.89 | 25.73 | 25.80 | 1,185,981 | +0.15(+0.58%) |
Dec 13, 2023 | 25.33 | 25.65 | 25.32 | 25.65 | 322,399 | +0.34(+1.35%) |
Dec 12, 2023 | 25.20 | 25.31 | 25.17 | 25.31 | 658,384 | +0.09(+0.35%) |
Dec 11, 2023 | 25.24 | 25.24 | 25.14 | 25.22 | 866,918 | +0.00(+0.00%) |
Dec 08, 2023 | 25.19 | 25.24 | 25.16 | 25.22 | 608,447 | -0.02(-0.08%) |
Dec 07, 2023 | 25.27 | 25.31 | 25.24 | 25.24 | 438,245 | -0.01(-0.04%) |
Dec 06, 2023 | 25.29 | 25.29 | 25.22 | 25.25 | 549,470 | +0.02(+0.08%) |
Dec 05, 2023 | 25.20 | 25.27 | 25.19 | 25.23 | 1,101,300 | +0.00(+0.00%) |
Dec 04, 2023 | 25.12 | 25.23 | 25.12 | 25.23 | 774,556 | -0.05(-0.19%) |
Dec 01, 2023 | 25.07 | 25.28 | 25.04 | 25.28 | 1,264,387 | +0.23(+0.92%) |
Nov 30, 2023 | 25.09 | 25.09 | 24.97 | 25.05 | 955,362 | -0.02(-0.10%) |
Nov 29, 2023 | 25.02 | 25.10 | 25.02 | 25.07 | 333,441 | +0.16(+0.66%) |
Nov 28, 2023 | 24.83 | 24.95 | 24.79 | 24.91 | 384,890 | +0.08(+0.31%) |
Nov 27, 2023 | 24.77 | 24.84 | 24.74 | 24.83 | 455,662 | +0.10(+0.39%) |
Nov 24, 2023 | 24.75 | 24.76 | 24.73 | 24.74 | 250,632 | -0.03(-0.12%) |
Nov 22, 2023 | 24.68 | 24.77 | 24.68 | 24.76 | 539,969 | +0.03(+0.12%) |
Nov 21, 2023 | 24.69 | 24.74 | 24.68 | 24.74 | 235,144 | +0.03(+0.12%) |
Nov 20, 2023 | 24.71 | 24.77 | 24.68 | 24.71 | 558,550 | +0.00(+0.00%) |
Nov 17, 2023 | 24.63 | 24.71 | 24.60 | 24.71 | 600,903 | +0.05(+0.20%) |
Nov 16, 2023 | 24.58 | 24.66 | 24.56 | 24.66 | 1,313,915 | +0.09(+0.35%) |
Nov 15, 2023 | 24.59 | 24.60 | 24.53 | 24.57 | 763,265 | -0.06(-0.24%) |
Nov 14, 2023 | 24.58 | 24.69 | 24.58 | 24.63 | 2,097,114 | +0.25(+1.03%) |
Nov 13, 2023 | 24.33 | 24.38 | 24.29 | 24.38 | 695,672 | -0.03(-0.12%) |
Nov 10, 2023 | 24.36 | 24.42 | 24.32 | 24.41 | 1,887,933 | +0.15(+0.60%) |
Nov 09, 2023 | 24.42 | 24.42 | 24.24 | 24.26 | 635,964 | -0.12(-0.48%) |
Nov 08, 2023 | 24.27 | 24.38 | 24.27 | 24.38 | 981,884 | +0.05(+0.20%) |
Nov 07, 2023 | 24.30 | 24.39 | 24.27 | 24.33 | 1,719,211 | +0.00(+0.00%) |
Nov 06, 2023 | 24.37 | 24.39 | 24.25 | 24.33 | 3,228,044 | -0.05(-0.20%) |
Nov 03, 2023 | 24.22 | 24.38 | 24.21 | 24.38 | 2,740,439 | +0.34(+1.41%) |
Nov 02, 2023 | 23.95 | 24.09 | 23.95 | 24.04 | 670,767 | +0.22(+0.94%) |