Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.48 | 24.88 | 24.17 | 24.17 | 51,969 | -0.39(-1.58%) |
Jan 30, 2024 | 24.62 | 24.92 | 24.32 | 24.56 | 33,193 | -0.01(-0.04%) |
Jan 29, 2024 | 24.71 | 25.17 | 24.55 | 24.57 | 36,313 | -0.26(-1.06%) |
Jan 26, 2024 | 24.78 | 25.35 | 24.65 | 24.83 | 25,968 | +0.06(+0.24%) |
Jan 25, 2024 | 24.88 | 25.18 | 24.58 | 24.78 | 43,843 | -0.15(-0.58%) |
Jan 24, 2024 | 25.20 | 25.31 | 24.75 | 24.92 | 69,699 | -0.14(-0.54%) |
Jan 23, 2024 | 25.17 | 25.40 | 24.98 | 25.06 | 24,472 | -0.12(-0.46%) |
Jan 22, 2024 | 24.55 | 25.25 | 24.55 | 25.17 | 63,304 | +0.62(+2.53%) |
Jan 19, 2024 | 24.81 | 24.81 | 24.54 | 24.55 | 29,740 | -0.32(-1.29%) |
Jan 18, 2024 | 24.57 | 24.91 | 24.55 | 24.87 | 66,413 | +0.43(+1.75%) |
Jan 17, 2024 | 24.72 | 24.78 | 24.27 | 24.45 | 60,355 | -0.35(-1.41%) |
Jan 16, 2024 | 25.29 | 25.36 | 24.67 | 24.80 | 44,869 | -0.51(-2.03%) |
Jan 12, 2024 | 25.69 | 25.77 | 25.29 | 25.31 | 33,151 | -0.21(-0.84%) |
Jan 11, 2024 | 25.45 | 25.98 | 25.28 | 25.52 | 40,626 | -0.07(-0.27%) |
Jan 10, 2024 | 25.68 | 25.73 | 25.26 | 25.59 | 36,517 | +0.10(+0.38%) |
Jan 09, 2024 | 25.92 | 25.97 | 25.50 | 25.50 | 22,368 | -0.57(-2.20%) |
Jan 08, 2024 | 25.78 | 26.37 | 25.75 | 26.07 | 40,619 | +0.40(+1.55%) |
Jan 05, 2024 | 25.82 | 26.11 | 25.57 | 25.67 | 34,192 | -0.24(-0.94%) |
Jan 04, 2024 | 26.03 | 26.10 | 25.77 | 25.91 | 43,236 | +0.01(+0.04%) |
Jan 03, 2024 | 26.23 | 26.35 | 25.75 | 25.90 | 38,074 | -0.44(-1.66%) |
Jan 02, 2024 | 26.47 | 26.64 | 26.29 | 26.34 | 67,454 | -0.13(-0.48%) |
Dec 29, 2023 | 26.93 | 26.93 | 26.46 | 26.47 | 26,099 | -0.42(-1.57%) |
Dec 28, 2023 | 26.66 | 27.03 | 26.57 | 26.89 | 37,779 | +0.22(+0.82%) |
Dec 27, 2023 | 26.48 | 26.73 | 26.23 | 26.67 | 54,852 | +0.17(+0.66%) |
Dec 26, 2023 | 26.50 | 26.59 | 26.01 | 26.50 | 48,779 | +0.13(+0.48%) |
Dec 22, 2023 | 26.35 | 26.69 | 26.30 | 26.37 | 30,666 | +0.14(+0.52%) |
Dec 21, 2023 | 26.21 | 26.31 | 25.80 | 26.23 | 106,524 | +0.37(+1.43%) |
Dec 20, 2023 | 25.77 | 26.21 | 25.56 | 25.86 | 99,614 | +0.09(+0.34%) |
Dec 19, 2023 | 25.73 | 25.94 | 25.60 | 25.78 | 38,522 | +0.28(+1.10%) |
Dec 18, 2023 | 25.65 | 25.72 | 25.14 | 25.50 | 72,705 | +0.04(+0.15%) |
Dec 15, 2023 | 25.51 | 25.68 | 25.36 | 25.46 | 108,077 | -0.03(-0.11%) |
Dec 14, 2023 | 25.32 | 25.69 | 25.16 | 25.49 | 75,877 | +0.39(+1.57%) |
Dec 13, 2023 | 25.30 | 25.30 | 24.57 | 25.09 | 68,426 | -0.09(-0.34%) |
Dec 12, 2023 | 25.03 | 25.39 | 25.03 | 25.18 | 62,471 | +0.00(+0.00%) |
Dec 11, 2023 | 25.54 | 25.57 | 25.08 | 25.18 | 56,855 | -0.35(-1.36%) |
Dec 08, 2023 | 25.76 | 25.76 | 25.34 | 25.52 | 43,542 | +0.23(+0.91%) |
Dec 07, 2023 | 25.39 | 25.44 | 25.12 | 25.29 | 58,679 | -0.13(-0.49%) |
Dec 06, 2023 | 25.79 | 25.97 | 25.32 | 25.42 | 45,387 | -0.29(-1.12%) |
Dec 05, 2023 | 25.72 | 26.00 | 25.40 | 25.71 | 36,394 | -0.25(-0.96%) |
Dec 04, 2023 | 26.14 | 26.35 | 25.61 | 25.96 | 78,417 | +0.08(+0.30%) |
Dec 01, 2023 | 25.84 | 26.43 | 25.61 | 25.88 | 92,473 | +0.04(+0.15%) |
Nov 30, 2023 | 25.13 | 26.18 | 24.98 | 25.84 | 208,774 | +0.54(+2.13%) |
Nov 29, 2023 | 24.92 | 25.83 | 24.90 | 25.30 | 127,380 | +0.61(+2.46%) |
Nov 28, 2023 | 24.62 | 25.12 | 24.46 | 24.70 | 194,873 | +0.21(+0.87%) |
Nov 27, 2023 | 25.13 | 27.63 | 24.38 | 24.48 | 318,946 | +0.54(+2.25%) |
Nov 24, 2023 | 23.66 | 23.95 | 23.60 | 23.95 | 28,129 | +0.28(+1.18%) |
Nov 22, 2023 | 23.79 | 24.01 | 23.50 | 23.67 | 36,155 | +0.04(+0.16%) |
Nov 21, 2023 | 23.96 | 24.04 | 23.49 | 23.63 | 43,887 | -0.35(-1.45%) |
Nov 20, 2023 | 24.30 | 24.43 | 23.88 | 23.97 | 53,124 | -0.33(-1.35%) |
Nov 17, 2023 | 24.30 | 24.41 | 24.07 | 24.30 | 40,268 | +0.04(+0.16%) |
Nov 16, 2023 | 24.79 | 24.84 | 24.08 | 24.26 | 31,845 | -0.71(-2.85%) |
Nov 15, 2023 | 24.89 | 25.12 | 24.60 | 24.98 | 43,137 | +0.43(+1.77%) |
Nov 14, 2023 | 23.77 | 24.56 | 23.69 | 24.54 | 60,867 | +0.98(+4.17%) |
Nov 13, 2023 | 23.32 | 23.82 | 23.29 | 23.56 | 38,993 | -0.07(-0.29%) |
Nov 10, 2023 | 23.35 | 23.69 | 23.12 | 23.63 | 42,391 | +0.27(+1.15%) |
Nov 09, 2023 | 23.96 | 23.96 | 23.25 | 23.36 | 31,275 | -0.63(-2.61%) |
Nov 08, 2023 | 24.42 | 24.59 | 23.93 | 23.98 | 24,235 | -0.43(-1.77%) |
Nov 07, 2023 | 24.72 | 24.84 | 24.27 | 24.42 | 45,765 | -0.43(-1.74%) |
Nov 06, 2023 | 24.39 | 24.92 | 24.32 | 24.85 | 37,048 | +0.46(+1.90%) |
Nov 03, 2023 | 24.13 | 24.57 | 24.13 | 24.39 | 78,223 | +0.33(+1.36%) |
Nov 02, 2023 | 24.23 | 24.31 | 23.94 | 24.06 | 62,294 | +0.10(+0.40%) |