Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.94 | 26.94 | 26.68 | 26.68 | 2,038 | -0.47(-1.73%) |
Jan 30, 2024 | 27.15 | 27.15 | 27.10 | 27.15 | 4,419 | -0.09(-0.33%) |
Jan 29, 2024 | 26.95 | 27.23 | 26.95 | 27.23 | 12,042 | +0.21(+0.77%) |
Jan 26, 2024 | 27.05 | 27.05 | 26.98 | 27.03 | 4,708 | +0.05(+0.17%) |
Jan 25, 2024 | 26.90 | 26.99 | 26.90 | 26.98 | 3,207 | +0.22(+0.81%) |
Jan 24, 2024 | 26.97 | 26.97 | 26.76 | 26.76 | 6,582 | -0.09(-0.34%) |
Jan 23, 2024 | 26.81 | 26.87 | 26.73 | 26.85 | 11,286 | +0.10(+0.38%) |
Jan 22, 2024 | 26.84 | 26.86 | 26.68 | 26.75 | 4,286 | +0.13(+0.51%) |
Jan 19, 2024 | 26.34 | 26.64 | 26.34 | 26.62 | 2,199 | +0.35(+1.35%) |
Jan 18, 2024 | 26.08 | 26.26 | 26.06 | 26.26 | 2,189 | +0.20(+0.78%) |
Jan 17, 2024 | 25.99 | 26.06 | 25.93 | 26.06 | 3,401 | -0.15(-0.55%) |
Jan 16, 2024 | 26.17 | 26.26 | 26.12 | 26.21 | 4,579 | -0.23(-0.87%) |
Jan 12, 2024 | 26.60 | 26.60 | 26.43 | 26.43 | 2,952 | -0.15(-0.58%) |
Jan 11, 2024 | 26.50 | 26.59 | 26.34 | 26.59 | 6,982 | +0.04(+0.17%) |
Jan 10, 2024 | 26.47 | 26.57 | 26.47 | 26.54 | 27,430 | +0.09(+0.33%) |
Jan 09, 2024 | 26.47 | 26.53 | 26.46 | 26.46 | 6,421 | -0.02(-0.06%) |
Jan 08, 2024 | 26.42 | 26.48 | 26.40 | 26.47 | 2,447 | +0.32(+1.21%) |
Jan 05, 2024 | 26.14 | 26.27 | 26.14 | 26.16 | 1,111 | +0.13(+0.49%) |
Jan 04, 2024 | 26.05 | 26.12 | 26.03 | 26.03 | 2,632 | -0.08(-0.30%) |
Jan 03, 2024 | 26.21 | 26.25 | 26.10 | 26.10 | 3,967 | -0.32(-1.20%) |
Jan 02, 2024 | 26.45 | 26.45 | 26.42 | 26.42 | 365 | -0.18(-0.68%) |
Dec 29, 2023 | 26.56 | 26.65 | 26.56 | 26.60 | 687 | -0.21(-0.79%) |
Dec 28, 2023 | 26.76 | 26.83 | 26.76 | 26.82 | 81,745 | +0.04(+0.15%) |
Dec 27, 2023 | 26.73 | 26.78 | 26.68 | 26.78 | 4,514 | +0.05(+0.20%) |
Dec 26, 2023 | 26.63 | 26.72 | 26.63 | 26.72 | 7,611 | +0.17(+0.64%) |
Dec 22, 2023 | 26.64 | 26.64 | 26.55 | 26.55 | 5,351 | +0.07(+0.28%) |
Dec 21, 2023 | 26.39 | 26.48 | 26.27 | 26.48 | 8,732 | +0.37(+1.41%) |
Dec 20, 2023 | 26.53 | 26.53 | 26.11 | 26.11 | 4,695 | -0.49(-1.83%) |
Dec 19, 2023 | 26.47 | 26.60 | 26.46 | 26.60 | 4,172 | +0.24(+0.91%) |
Dec 18, 2023 | 26.28 | 26.36 | 26.26 | 26.36 | 4,517 | +0.13(+0.49%) |
Dec 15, 2023 | 26.20 | 26.23 | 26.17 | 26.23 | 2,856 | -0.00(-0.01%) |
Dec 14, 2023 | 26.16 | 26.23 | 26.16 | 26.23 | 1,971 | +0.32(+1.23%) |
Dec 13, 2023 | 25.53 | 25.92 | 25.53 | 25.91 | 1,109 | +0.33(+1.29%) |
Dec 12, 2023 | 25.57 | 25.63 | 25.57 | 25.58 | 4,555 | -0.03(-0.11%) |
Dec 11, 2023 | 25.48 | 25.62 | 25.48 | 25.61 | 1,154 | +0.17(+0.69%) |
Dec 08, 2023 | 25.35 | 25.47 | 25.35 | 25.43 | 1,595 | +0.17(+0.67%) |
Dec 07, 2023 | 25.21 | 25.27 | 25.18 | 25.26 | 2,809 | +0.22(+0.87%) |
Dec 06, 2023 | 25.28 | 25.28 | 25.05 | 25.05 | 3,872 | +0.03(+0.12%) |
Dec 05, 2023 | 25.14 | 25.14 | 25.02 | 25.02 | 2,566 | -0.24(-0.94%) |
Dec 04, 2023 | 25.18 | 25.25 | 25.10 | 25.25 | 11,449 | -0.04(-0.16%) |
Dec 01, 2023 | 24.95 | 25.29 | 24.94 | 25.29 | 3,327 | +0.35(+1.40%) |
Nov 30, 2023 | 24.85 | 24.94 | 24.81 | 24.94 | 2,432 | +0.14(+0.56%) |
Nov 29, 2023 | 24.90 | 24.92 | 24.81 | 24.81 | 12,195 | +0.20(+0.81%) |
Nov 28, 2023 | 24.49 | 24.67 | 24.49 | 24.61 | 47,961 | +0.02(+0.09%) |
Nov 27, 2023 | 24.60 | 24.60 | 24.49 | 24.59 | 9,209 | -0.04(-0.17%) |
Nov 24, 2023 | 24.55 | 24.63 | 24.55 | 24.63 | 342 | +0.08(+0.34%) |
Nov 22, 2023 | 24.59 | 24.59 | 24.54 | 24.54 | 2,119 | +0.10(+0.43%) |
Nov 21, 2023 | 24.37 | 24.44 | 24.30 | 24.44 | 4,168 | +0.00(+0.00%) |
Nov 20, 2023 | 24.43 | 24.53 | 24.42 | 24.44 | 3,734 | +0.07(+0.29%) |
Nov 17, 2023 | 24.22 | 24.37 | 24.22 | 24.37 | 29,907 | +0.27(+1.11%) |
Nov 16, 2023 | 24.11 | 24.13 | 24.10 | 24.10 | 1,368 | -0.20(-0.82%) |
Nov 15, 2023 | 24.22 | 24.30 | 24.22 | 24.30 | 1,344 | +0.17(+0.70%) |
Nov 14, 2023 | 23.92 | 24.13 | 23.92 | 24.13 | 28,691 | +0.69(+2.96%) |
Nov 13, 2023 | 23.44 | 23.51 | 23.42 | 23.44 | 4,815 | -0.07(-0.31%) |
Nov 10, 2023 | 23.28 | 23.54 | 23.25 | 23.51 | 8,959 | +0.35(+1.52%) |
Nov 09, 2023 | 23.39 | 23.41 | 23.16 | 23.16 | 5,895 | -0.29(-1.22%) |
Nov 08, 2023 | 23.32 | 23.45 | 23.32 | 23.45 | 4,336 | +0.01(+0.03%) |
Nov 07, 2023 | 23.47 | 23.47 | 23.44 | 23.44 | 723 | +0.10(+0.43%) |
Nov 06, 2023 | 23.35 | 23.36 | 23.32 | 23.34 | 4,977 | -0.12(-0.51%) |
Nov 03, 2023 | 23.38 | 23.51 | 23.38 | 23.46 | 2,631 | +0.45(+1.95%) |
Nov 02, 2023 | 22.97 | 23.01 | 22.96 | 23.01 | 2,472 | +0.39(+1.74%) |