Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.84 | 25.84 | 25.44 | 25.55 | 1,851 | -0.73(-2.79%) |
Jan 30, 2024 | 26.17 | 26.35 | 26.09 | 26.28 | 9,149 | +0.23(+0.89%) |
Jan 29, 2024 | 25.92 | 26.10 | 25.92 | 26.05 | 2,370 | +0.09(+0.33%) |
Jan 26, 2024 | 26.17 | 26.17 | 25.95 | 25.97 | 14,549 | +0.07(+0.27%) |
Jan 25, 2024 | 25.77 | 25.90 | 25.69 | 25.90 | 24,581 | +0.48(+1.87%) |
Jan 24, 2024 | 25.61 | 25.65 | 25.42 | 25.42 | 7,655 | -0.06(-0.23%) |
Jan 23, 2024 | 25.53 | 25.56 | 25.46 | 25.48 | 15,723 | +0.06(+0.23%) |
Jan 22, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 481 | +0.07(+0.26%) |
Jan 19, 2024 | 25.12 | 25.36 | 25.12 | 25.36 | 4,038 | +0.27(+1.06%) |
Jan 18, 2024 | 25.04 | 25.20 | 24.93 | 25.09 | 4,094 | +0.13(+0.52%) |
Jan 17, 2024 | 25.20 | 25.23 | 24.96 | 24.96 | 5,263 | -0.28(-1.10%) |
Jan 16, 2024 | 25.33 | 25.44 | 25.24 | 25.24 | 4,388 | -0.24(-0.94%) |
Jan 12, 2024 | 25.51 | 25.59 | 25.45 | 25.47 | 15,327 | +0.05(+0.20%) |
Jan 11, 2024 | 25.53 | 25.53 | 25.29 | 25.42 | 17,201 | -0.12(-0.47%) |
Jan 10, 2024 | 25.69 | 25.69 | 25.53 | 25.54 | 3,443 | -0.10(-0.38%) |
Jan 09, 2024 | 25.70 | 25.80 | 25.55 | 25.64 | 3,677 | -0.17(-0.64%) |
Jan 08, 2024 | 25.58 | 25.82 | 25.58 | 25.81 | 3,835 | +0.18(+0.71%) |
Jan 05, 2024 | 25.51 | 25.72 | 25.45 | 25.62 | 19,243 | +0.10(+0.39%) |
Jan 04, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 72 | -0.05(-0.18%) |
Jan 03, 2024 | 25.80 | 25.80 | 25.49 | 25.57 | 13,636 | -0.26(-1.01%) |
Jan 02, 2024 | 25.81 | 25.97 | 25.81 | 25.83 | 4,862 | +0.19(+0.73%) |
Dec 29, 2023 | 25.78 | 25.78 | 25.57 | 25.64 | 1,512 | -0.12(-0.48%) |
Dec 28, 2023 | 25.78 | 25.97 | 25.70 | 25.77 | 5,810 | -0.02(-0.09%) |
Dec 27, 2023 | 25.86 | 25.91 | 25.79 | 25.79 | 15,076 | -0.04(-0.15%) |
Dec 26, 2023 | 25.61 | 25.83 | 25.51 | 25.83 | 1,030 | +0.24(+0.95%) |
Dec 22, 2023 | 25.61 | 25.66 | 25.12 | 25.59 | 12,664 | +0.15(+0.58%) |
Dec 21, 2023 | 25.45 | 25.45 | 25.27 | 25.44 | 10,830 | +0.12(+0.49%) |
Dec 20, 2023 | 25.67 | 25.74 | 25.32 | 25.32 | 2,876 | -0.27(-1.05%) |
Dec 19, 2023 | 25.20 | 25.59 | 25.20 | 25.59 | 5,491 | +0.29(+1.13%) |
Dec 18, 2023 | 25.33 | 25.34 | 25.24 | 25.30 | 984 | +0.08(+0.30%) |
Dec 15, 2023 | 25.32 | 25.32 | 25.14 | 25.22 | 2,380 | -0.21(-0.83%) |
Dec 14, 2023 | 25.45 | 25.45 | 25.36 | 25.44 | 2,010 | +0.58(+2.31%) |
Dec 13, 2023 | 24.33 | 24.86 | 24.33 | 24.86 | 1,541 | +0.41(+1.66%) |
Dec 12, 2023 | 24.34 | 24.62 | 24.34 | 24.46 | 4,945 | -0.04(-0.17%) |
Dec 11, 2023 | 24.29 | 24.61 | 24.29 | 24.50 | 13,769 | +0.12(+0.48%) |
Dec 08, 2023 | 24.49 | 24.49 | 24.25 | 24.38 | 2,761 | +0.03(+0.13%) |
Dec 07, 2023 | 24.24 | 24.35 | 24.22 | 24.35 | 1,620 | +0.13(+0.53%) |
Dec 06, 2023 | 24.34 | 24.47 | 24.22 | 24.22 | 6,566 | -0.10(-0.40%) |
Dec 05, 2023 | 24.31 | 24.32 | 24.21 | 24.32 | 2,278 | -0.15(-0.61%) |
Dec 04, 2023 | 24.46 | 24.49 | 24.46 | 24.47 | 2,245 | -0.02(-0.10%) |
Dec 01, 2023 | 24.17 | 24.58 | 24.17 | 24.49 | 2,487 | +0.36(+1.49%) |
Nov 30, 2023 | 24.09 | 24.13 | 24.07 | 24.13 | 1,485 | +0.19(+0.77%) |
Nov 29, 2023 | 23.91 | 24.04 | 23.90 | 23.95 | 4,159 | -0.08(-0.33%) |
Nov 28, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 1,102 | -0.02(-0.08%) |
Nov 27, 2023 | 24.07 | 24.08 | 24.03 | 24.05 | 3,221 | -0.11(-0.45%) |
Nov 24, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 102 | +0.10(+0.41%) |
Nov 22, 2023 | 23.93 | 24.14 | 23.91 | 24.06 | 11,133 | -0.01(-0.06%) |
Nov 21, 2023 | 23.86 | 24.13 | 23.86 | 24.07 | 3,415 | -0.00(-0.02%) |
Nov 20, 2023 | 24.11 | 24.13 | 23.97 | 24.08 | 2,962 | +0.05(+0.20%) |
Nov 17, 2023 | 23.98 | 24.15 | 23.85 | 24.03 | 7,455 | +0.24(+1.01%) |
Nov 16, 2023 | 23.94 | 23.94 | 23.76 | 23.79 | 2,168 | -0.35(-1.46%) |
Nov 15, 2023 | 24.11 | 24.23 | 24.11 | 24.14 | 2,130 | +0.14(+0.57%) |
Nov 14, 2023 | 24.03 | 24.05 | 23.98 | 24.00 | 4,374 | +0.55(+2.36%) |
Nov 13, 2023 | 23.41 | 24.27 | 23.41 | 23.45 | 25,257 | -0.07(-0.30%) |
Nov 10, 2023 | 23.39 | 23.52 | 23.39 | 23.52 | 545 | +0.26(+1.13%) |
Nov 09, 2023 | 23.46 | 23.46 | 23.26 | 23.26 | 731 | -0.17(-0.71%) |
Nov 08, 2023 | 23.65 | 23.65 | 23.42 | 23.42 | 2,105 | -0.15(-0.62%) |
Nov 07, 2023 | 23.73 | 23.73 | 23.57 | 23.57 | 2,928 | -0.17(-0.70%) |
Nov 06, 2023 | 23.84 | 23.84 | 23.71 | 23.73 | 3,262 | -0.17(-0.70%) |
Nov 03, 2023 | 23.97 | 24.10 | 23.76 | 23.90 | 6,104 | +0.22(+0.91%) |
Nov 02, 2023 | 23.41 | 23.69 | 23.40 | 23.69 | 3,491 | +0.26(+1.13%) |