Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 404 | -0.05(-0.19%) |
Jan 30, 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 1,195 | +0.10(+0.39%) |
Jan 29, 2024 | 25.71 | 25.77 | 25.60 | 25.60 | 5,123 | -0.11(-0.43%) |
Jan 26, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 579 | +0.05(+0.19%) |
Jan 25, 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 570 | +0.05(+0.21%) |
Jan 24, 2024 | 25.79 | 25.79 | 25.61 | 25.61 | 1,139 | +0.05(+0.22%) |
Jan 23, 2024 | 25.41 | 25.55 | 25.41 | 25.55 | 1,083 | +0.34(+1.35%) |
Jan 22, 2024 | 25.20 | 25.36 | 25.18 | 25.21 | 1,369 | +0.10(+0.40%) |
Jan 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 473 | +0.22(+0.88%) |
Jan 18, 2024 | 24.78 | 24.94 | 24.78 | 24.89 | 712 | +0.28(+1.14%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.38 | 24.61 | 1,251 | -0.42(-1.68%) |
Jan 16, 2024 | 25.25 | 25.03 | 25.03 | 25.03 | 817 | -0.57(-2.23%) |
Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 204 | -0.13(-0.51%) |
Jan 11, 2024 | 25.91 | 25.91 | 25.73 | 25.73 | 677 | -0.13(-0.50%) |
Jan 10, 2024 | 25.61 | 25.86 | 25.61 | 25.86 | 360 | +0.28(+1.09%) |
Jan 09, 2024 | 25.64 | 25.64 | 25.53 | 25.58 | 864 | -0.06(-0.22%) |
Jan 08, 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 1,207 | +0.56(+2.22%) |
Jan 05, 2024 | 25.05 | 25.31 | 25.05 | 25.08 | 1,036 | -0.13(-0.52%) |
Jan 04, 2024 | 25.08 | 25.21 | 25.08 | 25.21 | 967 | +0.31(+1.24%) |
Jan 03, 2024 | 24.97 | 25.02 | 24.90 | 24.90 | 1,236 | -0.32(-1.27%) |
Jan 02, 2024 | 25.67 | 25.67 | 25.20 | 25.22 | 2,659 | -0.85(-3.26%) |
Dec 29, 2023 | 25.98 | 26.14 | 25.98 | 26.07 | 906 | -0.15(-0.57%) |
Dec 28, 2023 | 26.21 | 26.28 | 26.21 | 26.22 | 1,236 | +0.02(+0.08%) |
Dec 27, 2023 | 26.14 | 26.20 | 26.08 | 26.20 | 1,562 | +0.27(+1.04%) |
Dec 26, 2023 | 26.28 | 26.28 | 25.83 | 25.93 | 1,213 | +0.33(+1.29%) |
Dec 22, 2023 | 25.70 | 25.70 | 25.60 | 25.60 | 686 | -0.69(-2.62%) |
Dec 21, 2023 | 26.07 | 26.30 | 26.07 | 26.29 | 866 | +0.63(+2.45%) |
Dec 20, 2023 | 26.19 | 26.19 | 25.66 | 25.66 | 751 | -0.47(-1.79%) |
Dec 19, 2023 | 26.04 | 26.13 | 26.04 | 26.13 | 842 | +0.46(+1.79%) |
Dec 18, 2023 | 25.60 | 25.73 | 25.60 | 25.67 | 569 | +0.04(+0.16%) |
Dec 15, 2023 | 25.88 | 25.88 | 25.58 | 25.63 | 1,336 | -0.06(-0.23%) |
Dec 14, 2023 | 25.63 | 25.69 | 25.63 | 25.69 | 748 | +0.06(+0.23%) |
Dec 13, 2023 | 25.36 | 25.63 | 25.04 | 25.63 | 705 | +0.59(+2.35%) |
Dec 12, 2023 | 25.02 | 25.11 | 25.02 | 25.04 | 974 | +0.15(+0.60%) |
Dec 11, 2023 | 25.02 | 25.02 | 24.88 | 24.89 | 1,264 | -0.26(-1.03%) |
Dec 08, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 154 | +0.21(+0.84%) |
Dec 07, 2023 | 24.98 | 24.98 | 24.94 | 24.94 | 453 | +0.25(+1.01%) |
Dec 06, 2023 | 24.63 | 24.69 | 24.63 | 24.69 | 884 | -0.04(-0.16%) |
Dec 05, 2023 | 24.75 | 24.75 | 24.68 | 24.73 | 561 | -0.19(-0.76%) |
Dec 04, 2023 | 24.88 | 24.92 | 24.77 | 24.92 | 2,121 | -0.15(-0.62%) |
Dec 01, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 388 | +0.38(+1.56%) |
Nov 30, 2023 | 24.73 | 24.75 | 24.61 | 24.69 | 6,120 | -0.22(-0.88%) |
Nov 29, 2023 | 25.30 | 25.30 | 24.91 | 24.91 | 2,443 | -0.02(-0.08%) |
Nov 28, 2023 | 24.86 | 24.93 | 24.86 | 24.93 | 1,455 | +0.22(+0.89%) |
Nov 27, 2023 | 24.53 | 24.71 | 24.53 | 24.71 | 364 | +0.16(+0.66%) |
Nov 24, 2023 | 24.53 | 24.57 | 24.53 | 24.55 | 557 | -0.02(-0.10%) |
Nov 22, 2023 | 24.65 | 25.04 | 24.57 | 24.57 | 1,417 | +0.12(+0.49%) |
Nov 21, 2023 | 24.51 | 24.51 | 24.31 | 24.45 | 1,583 | -0.13(-0.53%) |
Nov 20, 2023 | 24.53 | 24.58 | 24.53 | 24.58 | 456 | +0.39(+1.61%) |
Nov 17, 2023 | 24.10 | 24.19 | 24.10 | 24.19 | 281 | +0.09(+0.37%) |
Nov 16, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 266 | -0.24(-0.98%) |
Nov 15, 2023 | 24.36 | 24.36 | 24.31 | 24.34 | 1,168 | +0.29(+1.20%) |
Nov 14, 2023 | 24.02 | 24.13 | 24.02 | 24.05 | 1,565 | +0.34(+1.43%) |
Nov 13, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 402 | +0.14(+0.59%) |
Nov 10, 2023 | 23.51 | 23.58 | 23.51 | 23.58 | 452 | +0.19(+0.81%) |
Nov 09, 2023 | 23.65 | 24.03 | 23.39 | 23.39 | 2,229 | +0.11(+0.47%) |
Nov 08, 2023 | 23.24 | 23.28 | 23.19 | 23.28 | 741 | +0.46(+2.01%) |
Nov 07, 2023 | 22.58 | 22.82 | 22.58 | 22.82 | 202 | +0.15(+0.66%) |
Nov 06, 2023 | 23.26 | 23.26 | 22.53 | 22.67 | 5,415 | -0.03(-0.13%) |
Nov 03, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 163 | +0.56(+2.52%) |
Nov 02, 2023 | 21.99 | 22.14 | 21.99 | 22.14 | 1,613 | +0.58(+2.68%) |