Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.16 | 26.16 | 25.87 | 25.89 | 11,493 | -0.15(-0.57%) |
Jan 30, 2024 | 25.98 | 26.06 | 25.97 | 26.04 | 3,723 | -0.06(-0.22%) |
Jan 29, 2024 | 25.88 | 26.10 | 25.88 | 26.10 | 3,266 | +0.10(+0.40%) |
Jan 26, 2024 | 26.01 | 26.03 | 25.98 | 26.00 | 6,277 | +0.14(+0.54%) |
Jan 25, 2024 | 25.82 | 25.86 | 25.78 | 25.86 | 2,831 | +0.07(+0.26%) |
Jan 24, 2024 | 25.91 | 25.93 | 25.79 | 25.79 | 2,828 | +0.15(+0.57%) |
Jan 23, 2024 | 25.60 | 25.64 | 25.54 | 25.64 | 4,954 | -0.05(-0.19%) |
Jan 22, 2024 | 25.65 | 25.73 | 25.64 | 25.69 | 34,913 | +0.05(+0.19%) |
Jan 19, 2024 | 25.44 | 25.64 | 25.42 | 25.64 | 2,011 | +0.10(+0.39%) |
Jan 18, 2024 | 25.39 | 25.54 | 25.34 | 25.54 | 8,032 | +0.24(+0.96%) |
Jan 17, 2024 | 25.13 | 25.30 | 25.13 | 25.30 | 3,071 | -0.18(-0.72%) |
Jan 16, 2024 | 25.62 | 25.64 | 25.45 | 25.48 | 16,046 | -0.45(-1.74%) |
Jan 12, 2024 | 26.00 | 26.00 | 25.90 | 25.93 | 12,610 | +0.07(+0.26%) |
Jan 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 260 | -0.01(-0.02%) |
Jan 10, 2024 | 25.89 | 25.91 | 25.87 | 25.87 | 3,221 | +0.14(+0.54%) |
Jan 09, 2024 | 25.73 | 25.73 | 25.70 | 25.73 | 1,903 | -0.16(-0.61%) |
Jan 08, 2024 | 25.64 | 25.91 | 25.64 | 25.89 | 3,375 | +0.23(+0.88%) |
Jan 05, 2024 | 25.82 | 25.82 | 25.66 | 25.66 | 5,098 | +0.07(+0.26%) |
Jan 04, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 6,204 | +0.07(+0.29%) |
Jan 03, 2024 | 25.55 | 25.56 | 25.52 | 25.52 | 4,211 | -0.20(-0.78%) |
Jan 02, 2024 | 25.81 | 25.87 | 25.72 | 25.72 | 3,209 | -0.32(-1.24%) |
Dec 29, 2023 | 26.02 | 26.08 | 26.02 | 26.04 | 421 | -0.00(-0.01%) |
Dec 28, 2023 | 26.23 | 26.23 | 26.05 | 26.05 | 1,211 | -0.04(-0.16%) |
Dec 27, 2023 | 26.06 | 26.13 | 25.90 | 26.09 | 19,517 | +0.05(+0.19%) |
Dec 26, 2023 | 25.96 | 26.06 | 25.96 | 26.04 | 4,675 | +0.14(+0.55%) |
Dec 22, 2023 | 25.95 | 25.96 | 25.83 | 25.90 | 8,464 | +0.04(+0.17%) |
Dec 21, 2023 | 25.73 | 25.85 | 25.67 | 25.85 | 8,172 | +0.41(+1.63%) |
Dec 20, 2023 | 25.68 | 25.79 | 25.44 | 25.44 | 28,234 | -0.29(-1.13%) |
Dec 19, 2023 | 25.65 | 25.74 | 25.65 | 25.73 | 7,660 | +0.26(+1.03%) |
Dec 18, 2023 | 25.46 | 25.47 | 25.43 | 25.47 | 1,844 | +0.05(+0.22%) |
Dec 15, 2023 | 25.47 | 25.52 | 25.38 | 25.41 | 9,982 | -0.27(-1.07%) |
Dec 14, 2023 | 25.66 | 25.78 | 25.62 | 25.69 | 2,409 | +0.21(+0.81%) |
Dec 13, 2023 | 25.08 | 25.48 | 25.02 | 25.48 | 2,680 | +0.38(+1.53%) |
Dec 12, 2023 | 24.93 | 25.10 | 24.93 | 25.10 | 10,510 | +0.03(+0.14%) |
Dec 11, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 1,365 | +0.07(+0.26%) |
Dec 08, 2023 | 24.86 | 25.00 | 24.86 | 25.00 | 2,309 | +0.12(+0.49%) |
Dec 07, 2023 | 24.77 | 24.88 | 24.71 | 24.87 | 14,155 | +0.16(+0.63%) |
Dec 06, 2023 | 24.92 | 24.92 | 24.72 | 24.72 | 17,885 | +0.04(+0.14%) |
Dec 05, 2023 | 24.73 | 24.73 | 24.64 | 24.68 | 5,251 | -0.11(-0.46%) |
Dec 04, 2023 | 24.77 | 24.80 | 24.75 | 24.80 | 3,610 | -0.19(-0.75%) |
Dec 01, 2023 | 24.80 | 24.98 | 24.78 | 24.98 | 20,997 | +0.25(+0.99%) |
Nov 30, 2023 | 24.73 | 24.77 | 24.70 | 24.74 | 12,565 | -0.06(-0.24%) |
Nov 29, 2023 | 24.80 | 24.86 | 24.79 | 24.80 | 8,753 | +0.04(+0.16%) |
Nov 28, 2023 | 24.81 | 24.81 | 24.73 | 24.76 | 46,629 | +0.02(+0.08%) |
Nov 27, 2023 | 24.72 | 24.75 | 24.72 | 24.74 | 1,133 | -0.04(-0.18%) |
Nov 24, 2023 | 24.80 | 24.80 | 24.78 | 24.78 | 454 | +0.21(+0.86%) |
Nov 22, 2023 | 24.51 | 24.58 | 24.51 | 24.57 | 11,068 | +0.07(+0.28%) |
Nov 21, 2023 | 24.54 | 24.56 | 24.50 | 24.50 | 42,078 | -0.13(-0.51%) |
Nov 20, 2023 | 24.60 | 24.69 | 24.60 | 24.63 | 25,820 | +0.13(+0.52%) |
Nov 17, 2023 | 24.48 | 24.50 | 24.48 | 24.50 | 1,007 | +0.31(+1.29%) |
Nov 16, 2023 | 24.21 | 24.21 | 24.11 | 24.19 | 5,335 | -0.04(-0.18%) |
Nov 15, 2023 | 24.31 | 24.31 | 24.23 | 24.23 | 1,588 | -0.00(-0.00%) |
Nov 14, 2023 | 23.98 | 24.25 | 23.98 | 24.23 | 6,526 | +0.59(+2.48%) |
Nov 13, 2023 | 23.62 | 23.65 | 23.62 | 23.65 | 379 | +0.07(+0.31%) |
Nov 10, 2023 | 23.41 | 23.57 | 23.40 | 23.57 | 2,544 | +0.17(+0.72%) |
Nov 09, 2023 | 23.59 | 23.59 | 23.41 | 23.41 | 509 | -0.04(-0.16%) |
Nov 08, 2023 | 23.50 | 23.50 | 23.40 | 23.44 | 7,437 | -0.04(-0.16%) |
Nov 07, 2023 | 23.48 | 23.48 | 23.47 | 23.48 | 1,601 | -0.10(-0.42%) |
Nov 06, 2023 | 23.62 | 23.62 | 23.56 | 23.58 | 1,907 | -0.09(-0.36%) |
Nov 03, 2023 | 23.65 | 23.74 | 23.65 | 23.67 | 2,728 | +0.26(+1.10%) |
Nov 02, 2023 | 23.28 | 23.41 | 23.28 | 23.41 | 7,529 | +0.48(+2.10%) |