Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.26 | 25.32 | 25.20 | 25.25 | 3,501,849 | +0.09(+0.35%) |
Jan 30, 2024 | 25.16 | 25.17 | 25.07 | 25.16 | 2,974,533 | +0.06(+0.24%) |
Jan 29, 2024 | 25.09 | 25.13 | 25.05 | 25.10 | 2,009,333 | +0.09(+0.36%) |
Jan 26, 2024 | 25.07 | 25.07 | 25.00 | 25.02 | 2,046,177 | -0.04(-0.16%) |
Jan 25, 2024 | 25.03 | 25.06 | 24.99 | 25.06 | 3,310,913 | +0.10(+0.40%) |
Jan 24, 2024 | 25.08 | 25.10 | 24.94 | 24.96 | 2,982,342 | -0.03(-0.12%) |
Jan 23, 2024 | 25.02 | 25.02 | 24.96 | 24.99 | 2,203,079 | -0.07(-0.28%) |
Jan 22, 2024 | 25.09 | 25.10 | 25.03 | 25.06 | 3,053,102 | +0.05(+0.20%) |
Jan 19, 2024 | 24.95 | 25.03 | 24.92 | 25.01 | 1,874,223 | +0.00(+0.00%) |
Jan 18, 2024 | 25.07 | 25.07 | 24.97 | 25.01 | 2,100,210 | -0.04(-0.16%) |
Jan 17, 2024 | 25.03 | 25.07 | 24.79 | 25.05 | 3,072,619 | -0.07(-0.28%) |
Jan 16, 2024 | 25.21 | 25.23 | 25.07 | 25.11 | 2,890,505 | -0.17(-0.66%) |
Jan 12, 2024 | 25.34 | 25.35 | 25.24 | 25.28 | 5,453,859 | +0.04(+0.16%) |
Jan 11, 2024 | 25.12 | 25.25 | 25.10 | 25.24 | 11,207,561 | +0.12(+0.47%) |
Jan 10, 2024 | 25.19 | 25.21 | 25.11 | 25.12 | 5,733,981 | -0.04(-0.16%) |
Jan 09, 2024 | 25.13 | 25.17 | 25.09 | 25.16 | 2,851,380 | +0.02(+0.08%) |
Jan 08, 2024 | 25.05 | 25.18 | 25.05 | 25.14 | 6,310,262 | +0.09(+0.35%) |
Jan 05, 2024 | 25.07 | 25.18 | 25.01 | 25.06 | 2,935,998 | -0.07(-0.28%) |
Jan 04, 2024 | 25.13 | 25.15 | 25.07 | 25.12 | 2,342,755 | -0.11(-0.43%) |
Jan 03, 2024 | 25.13 | 25.23 | 25.09 | 25.23 | 2,880,674 | +0.02(+0.08%) |
Jan 02, 2024 | 25.23 | 25.26 | 25.20 | 25.21 | 3,139,194 | -0.11(-0.43%) |
Dec 29, 2023 | 25.32 | 25.37 | 25.30 | 25.32 | 1,079,710 | -0.05(-0.19%) |
Dec 28, 2023 | 25.23 | 25.43 | 25.23 | 25.37 | 1,297,658 | -0.05(-0.19%) |
Dec 27, 2023 | 25.35 | 25.43 | 25.32 | 25.42 | 1,507,083 | +0.14(+0.55%) |
Dec 26, 2023 | 25.30 | 25.30 | 25.19 | 25.28 | 1,697,840 | -0.03(-0.12%) |
Dec 22, 2023 | 25.34 | 25.34 | 25.21 | 25.31 | 2,372,481 | +0.02(+0.08%) |
Dec 21, 2023 | 25.28 | 25.34 | 25.22 | 25.29 | 1,840,548 | +0.04(+0.16%) |
Dec 20, 2023 | 25.22 | 25.26 | 25.17 | 25.25 | 2,048,421 | +0.10(+0.39%) |
Dec 19, 2023 | 25.17 | 25.20 | 25.07 | 25.15 | 5,246,529 | +0.04(+0.16%) |
Dec 18, 2023 | 25.18 | 25.19 | 25.10 | 25.11 | 4,983,848 | -0.08(-0.32%) |
Dec 15, 2023 | 25.20 | 25.23 | 25.15 | 25.19 | 2,493,226 | -0.03(-0.12%) |
Dec 14, 2023 | 25.19 | 25.26 | 25.12 | 25.22 | 2,487,751 | +0.20(+0.79%) |
Dec 13, 2023 | 24.78 | 25.03 | 24.72 | 25.03 | 3,412,655 | +0.32(+1.28%) |
Dec 12, 2023 | 24.66 | 24.74 | 24.61 | 24.71 | 2,750,175 | +0.08(+0.32%) |
Dec 11, 2023 | 24.64 | 24.66 | 24.57 | 24.63 | 2,384,857 | -0.02(-0.08%) |
Dec 08, 2023 | 24.68 | 24.71 | 24.60 | 24.65 | 1,959,084 | -0.13(-0.52%) |
Dec 07, 2023 | 24.75 | 24.81 | 24.65 | 24.78 | 2,722,843 | +0.03(+0.12%) |
Dec 06, 2023 | 24.74 | 24.79 | 24.70 | 24.75 | 3,145,323 | +0.08(+0.32%) |
Dec 05, 2023 | 24.66 | 24.70 | 24.61 | 24.67 | 1,615,196 | +0.13(+0.52%) |
Dec 04, 2023 | 24.54 | 24.59 | 24.50 | 24.54 | 3,453,415 | -0.08(-0.32%) |
Dec 01, 2023 | 24.48 | 24.63 | 24.38 | 24.62 | 2,074,278 | +0.16(+0.67%) |
Nov 30, 2023 | 24.47 | 24.47 | 24.39 | 24.46 | 3,501,161 | -0.04(-0.16%) |
Nov 29, 2023 | 24.44 | 24.52 | 24.44 | 24.50 | 2,111,725 | +0.13(+0.52%) |
Nov 28, 2023 | 24.28 | 24.38 | 24.22 | 24.37 | 1,711,088 | +0.11(+0.44%) |
Nov 27, 2023 | 24.24 | 24.27 | 24.16 | 24.26 | 2,020,598 | +0.09(+0.37%) |
Nov 24, 2023 | 24.18 | 24.18 | 24.11 | 24.17 | 543,221 | -0.07(-0.28%) |
Nov 22, 2023 | 24.25 | 24.29 | 24.20 | 24.24 | 3,521,390 | +0.02(+0.08%) |
Nov 21, 2023 | 24.22 | 24.24 | 24.17 | 24.22 | 2,652,263 | +0.04(+0.16%) |
Nov 20, 2023 | 24.13 | 24.20 | 24.11 | 24.18 | 1,910,396 | +0.02(+0.08%) |
Nov 17, 2023 | 24.16 | 24.17 | 24.10 | 24.16 | 1,185,802 | +0.06(+0.24%) |
Nov 16, 2023 | 24.11 | 24.14 | 24.04 | 24.11 | 2,165,706 | +0.12(+0.49%) |
Nov 15, 2023 | 24.04 | 24.04 | 23.97 | 23.99 | 3,682,713 | -0.13(-0.53%) |
Nov 14, 2023 | 24.08 | 24.13 | 24.07 | 24.11 | 3,702,067 | +0.29(+1.24%) |
Nov 13, 2023 | 23.77 | 23.84 | 23.73 | 23.82 | 2,161,456 | -0.01(-0.04%) |
Nov 10, 2023 | 23.88 | 23.89 | 23.81 | 23.83 | 2,122,741 | +0.05(+0.21%) |
Nov 09, 2023 | 23.95 | 23.95 | 23.77 | 23.78 | 7,427,350 | -0.19(-0.78%) |
Nov 08, 2023 | 23.91 | 24.01 | 23.90 | 23.97 | 2,261,355 | +0.08(+0.33%) |
Nov 07, 2023 | 23.88 | 23.93 | 23.81 | 23.89 | 3,237,946 | +0.10(+0.41%) |
Nov 06, 2023 | 23.85 | 23.86 | 23.77 | 23.79 | 3,446,175 | -0.10(-0.41%) |
Nov 03, 2023 | 23.94 | 23.99 | 23.87 | 23.89 | 2,740,344 | +0.17(+0.70%) |
Nov 02, 2023 | 23.75 | 23.78 | 23.67 | 23.72 | 2,430,210 | +0.12(+0.50%) |