Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.59 | 25.59 | 25.46 | 25.46 | 1,467 | -0.10(-0.38%) |
Jan 30, 2024 | 25.37 | 25.56 | 25.37 | 25.56 | 2,882 | +0.31(+1.23%) |
Jan 29, 2024 | 25.40 | 25.40 | 25.25 | 25.25 | 4,206 | -0.13(-0.52%) |
Jan 26, 2024 | 25.35 | 25.38 | 25.35 | 25.38 | 2,853 | +0.10(+0.41%) |
Jan 25, 2024 | 25.35 | 25.38 | 25.26 | 25.28 | 3,787 | -0.17(-0.67%) |
Jan 24, 2024 | 25.45 | 25.50 | 25.45 | 25.45 | 2,073 | -0.05(-0.20%) |
Jan 23, 2024 | 25.35 | 25.50 | 25.35 | 25.50 | 1,665 | +0.20(+0.79%) |
Jan 22, 2024 | 25.50 | 25.50 | 25.30 | 25.30 | 2,302 | -0.13(-0.50%) |
Jan 19, 2024 | 25.36 | 25.46 | 25.36 | 25.43 | 1,635 | -0.14(-0.56%) |
Jan 18, 2024 | 25.58 | 25.58 | 25.32 | 25.57 | 4,578 | +0.05(+0.20%) |
Jan 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 269 | +0.00(+0.00%) |
Jan 16, 2024 | 25.36 | 25.52 | 25.42 | 25.52 | 1,841 | +0.07(+0.28%) |
Jan 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 617 | +0.00(+0.00%) |
Jan 11, 2024 | 25.36 | 25.45 | 25.23 | 25.45 | 8,320 | +0.00(+0.00%) |
Jan 10, 2024 | 25.45 | 25.45 | 25.30 | 25.45 | 2,505 | +0.00(+0.00%) |
Jan 08, 2024 | 25.45 | 0 | +0.12(+0.47%) | |||
Jan 05, 2024 | 25.33 | 25.33 | 25.27 | 25.33 | 1,649 | +0.02(+0.08%) |
Jan 04, 2024 | 25.17 | 25.31 | 25.17 | 25.31 | 594 | +0.00(+0.00%) |
Jan 03, 2024 | 25.30 | 25.31 | 25.26 | 25.31 | 702 | +0.22(+0.88%) |
Jan 02, 2024 | 25.14 | 25.35 | 25.09 | 25.09 | 2,652 | -0.18(-0.72%) |
Dec 29, 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 706 | +0.02(+0.08%) |
Dec 28, 2023 | 25.15 | 25.27 | 25.15 | 25.25 | 1,218 | -0.03(-0.12%) |
Dec 27, 2023 | 25.20 | 25.28 | 25.19 | 25.28 | 7,720 | +0.11(+0.42%) |
Dec 26, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 777 | -0.07(-0.30%) |
Dec 22, 2023 | 25.20 | 25.25 | 25.20 | 25.25 | 5,004 | +0.05(+0.20%) |
Dec 21, 2023 | 25.20 | 25.20 | 25.14 | 25.20 | 5,528 | +0.04(+0.16%) |
Dec 20, 2023 | 25.21 | 25.27 | 25.06 | 25.16 | 5,960 | -0.07(-0.29%) |
Dec 19, 2023 | 25.25 | 25.30 | 25.16 | 25.23 | 10,937 | -0.02(-0.07%) |
Dec 18, 2023 | 25.14 | 25.25 | 25.14 | 25.25 | 2,490 | +0.12(+0.47%) |
Dec 15, 2023 | 25.18 | 25.18 | 25.12 | 25.13 | 2,442 | +0.00(+0.01%) |
Dec 14, 2023 | 25.16 | 25.16 | 25.13 | 25.13 | 6,332 | +0.09(+0.34%) |
Dec 13, 2023 | 25.14 | 25.14 | 25.05 | 25.05 | 822 | -0.07(-0.30%) |
Dec 12, 2023 | 25.12 | 25.15 | 25.12 | 25.12 | 2,312 | +0.01(+0.04%) |
Dec 11, 2023 | 24.92 | 25.11 | 24.92 | 25.11 | 4,411 | +0.02(+0.08%) |
Dec 08, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 1,197 | +0.00(+0.00%) |
Dec 07, 2023 | 25.00 | 25.09 | 25.00 | 25.09 | 2,405 | +0.09(+0.36%) |
Dec 06, 2023 | 25.08 | 25.08 | 25.00 | 25.00 | 1,564 | -0.09(-0.36%) |
Dec 05, 2023 | 25.05 | 25.09 | 25.02 | 25.09 | 1,161 | +0.04(+0.16%) |
Dec 04, 2023 | 25.09 | 25.09 | 24.96 | 25.05 | 3,533 | -0.09(-0.36%) |
Dec 01, 2023 | 25.03 | 25.14 | 24.96 | 25.14 | 5,925 | +0.14(+0.56%) |
Nov 30, 2023 | 25.03 | 25.03 | 25.00 | 25.00 | 765 | -0.01(-0.04%) |
Nov 29, 2023 | 25.03 | 25.08 | 24.89 | 25.01 | 2,330 | +0.00(+0.00%) |
Nov 28, 2023 | 25.03 | 25.14 | 24.98 | 25.01 | 4,574 | -0.02(-0.08%) |
Nov 27, 2023 | 25.02 | 25.03 | 25.00 | 25.03 | 5,185 | +0.09(+0.36%) |
Nov 24, 2023 | 24.95 | 24.99 | 24.91 | 24.94 | 2,825 | -0.03(-0.12%) |
Nov 22, 2023 | 24.99 | 25.19 | 24.87 | 24.97 | 11,625 | -0.04(-0.16%) |
Nov 21, 2023 | 25.10 | 25.10 | 24.99 | 25.01 | 3,016 | -0.09(-0.36%) |
Nov 20, 2023 | 24.91 | 25.10 | 24.79 | 25.10 | 7,463 | +0.17(+0.68%) |
Nov 17, 2023 | 24.90 | 24.93 | 24.72 | 24.93 | 1,516 | +0.03(+0.12%) |
Nov 16, 2023 | 24.94 | 24.94 | 24.66 | 24.90 | 15,149 | +0.02(+0.08%) |
Nov 15, 2023 | 24.90 | 24.93 | 24.79 | 24.88 | 5,725 | +0.04(+0.16%) |
Nov 14, 2023 | 25.09 | 25.09 | 24.64 | 24.84 | 11,346 | -0.44(-1.74%) |
Nov 13, 2023 | 25.29 | 25.29 | 25.09 | 25.28 | 4,529 | +0.01(+0.04%) |
Nov 10, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 1,400 | +0.20(+0.78%) |
Nov 09, 2023 | 25.27 | 25.27 | 25.07 | 25.07 | 2,774 | -0.07(-0.30%) |
Nov 08, 2023 | 25.12 | 25.26 | 25.12 | 25.15 | 5,576 | -0.10(-0.40%) |
Nov 07, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 1,557 | +0.08(+0.32%) |
Nov 06, 2023 | 25.20 | 25.23 | 25.17 | 25.17 | 3,075 | +0.01(+0.04%) |
Nov 03, 2023 | 25.20 | 25.23 | 25.16 | 25.16 | 3,027 | -0.04(-0.16%) |
Nov 02, 2023 | 25.19 | 25.20 | 25.19 | 25.20 | 539 | +0.04(+0.16%) |