Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.39 | 26.39 | 26.15 | 26.15 | 502 | -0.33(-1.26%) |
Jan 30, 2024 | 26.37 | 26.48 | 26.28 | 26.48 | 7,404 | +0.15(+0.56%) |
Jan 29, 2024 | 26.03 | 26.39 | 26.03 | 26.33 | 1,122 | +0.23(+0.88%) |
Jan 26, 2024 | 26.13 | 26.13 | 26.05 | 26.10 | 681 | +0.15(+0.58%) |
Jan 25, 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 702 | +0.09(+0.35%) |
Jan 24, 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 420 | -0.15(-0.59%) |
Jan 23, 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 358 | -0.19(-0.71%) |
Jan 22, 2024 | 26.21 | 26.26 | 26.20 | 26.20 | 721 | +0.13(+0.51%) |
Jan 19, 2024 | 25.86 | 26.10 | 25.81 | 26.07 | 1,773 | +0.16(+0.60%) |
Jan 18, 2024 | 25.90 | 25.94 | 25.78 | 25.91 | 2,348 | +0.12(+0.46%) |
Jan 17, 2024 | 25.79 | 25.80 | 25.64 | 25.80 | 765 | -0.25(-0.95%) |
Jan 16, 2024 | 26.27 | 26.17 | 26.04 | 26.04 | 1,833 | -0.29(-1.10%) |
Jan 12, 2024 | 26.40 | 26.40 | 26.33 | 26.33 | 533 | +0.24(+0.92%) |
Jan 11, 2024 | 26.05 | 26.10 | 26.05 | 26.10 | 865 | -0.02(-0.07%) |
Jan 10, 2024 | 26.02 | 26.20 | 26.02 | 26.11 | 1,770 | +0.00(+0.01%) |
Jan 09, 2024 | 26.11 | 26.11 | 26.10 | 26.11 | 3,015 | -0.08(-0.31%) |
Jan 08, 2024 | 26.03 | 26.19 | 26.03 | 26.19 | 468 | +0.22(+0.84%) |
Jan 05, 2024 | 26.03 | 26.04 | 25.98 | 25.98 | 2,147 | -0.06(-0.24%) |
Jan 04, 2024 | 26.12 | 26.12 | 26.04 | 26.04 | 2,033 | +0.09(+0.34%) |
Jan 03, 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 1,190 | -0.46(-1.75%) |
Jan 02, 2024 | 26.51 | 26.58 | 26.27 | 26.41 | 752 | -0.13(-0.49%) |
Dec 29, 2023 | 26.54 | 26.82 | 26.46 | 26.54 | 2,686 | -0.21(-0.77%) |
Dec 28, 2023 | 26.65 | 26.75 | 26.65 | 26.75 | 480 | -0.18(-0.68%) |
Dec 27, 2023 | 26.98 | 27.03 | 26.93 | 26.93 | 726 | +0.16(+0.58%) |
Dec 26, 2023 | 26.55 | 26.85 | 26.53 | 26.78 | 2,117 | +0.11(+0.42%) |
Dec 22, 2023 | 26.58 | 26.74 | 26.55 | 26.66 | 1,285 | +0.24(+0.92%) |
Dec 21, 2023 | 26.41 | 26.42 | 26.19 | 26.42 | 374 | +0.30(+1.15%) |
Dec 20, 2023 | 26.58 | 26.58 | 26.12 | 26.12 | 993 | -0.23(-0.86%) |
Dec 19, 2023 | 26.28 | 26.46 | 26.24 | 26.34 | 1,359 | +0.22(+0.85%) |
Dec 18, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 85 | +0.13(+0.48%) |
Dec 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 124 | -0.32(-1.22%) |
Dec 14, 2023 | 26.05 | 26.32 | 26.03 | 26.32 | 5,867 | +0.86(+3.38%) |
Dec 13, 2023 | 25.21 | 25.46 | 25.21 | 25.46 | 679 | +0.55(+2.21%) |
Dec 12, 2023 | 25.04 | 25.04 | 24.91 | 24.91 | 528 | -0.11(-0.43%) |
Dec 11, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 194 | -0.09(-0.37%) |
Dec 08, 2023 | 25.02 | 25.11 | 25.02 | 25.11 | 666 | +0.21(+0.86%) |
Dec 07, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 141 | +0.04(+0.14%) |
Dec 06, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 161 | -0.10(-0.40%) |
Dec 05, 2023 | 25.11 | 25.11 | 24.96 | 24.96 | 156 | -0.11(-0.43%) |
Dec 04, 2023 | 25.00 | 25.07 | 25.00 | 25.07 | 1,979 | -0.04(-0.16%) |
Dec 01, 2023 | 24.78 | 25.11 | 24.78 | 25.11 | 1,103 | +0.43(+1.75%) |
Nov 30, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 2 | +0.03(+0.13%) |
Nov 29, 2023 | 24.74 | 24.75 | 24.52 | 24.64 | 884 | -0.04(-0.16%) |
Nov 28, 2023 | 24.68 | 24.77 | 24.60 | 24.68 | 3,335 | +0.02(+0.10%) |
Nov 27, 2023 | 24.61 | 24.67 | 24.57 | 24.66 | 1,969 | -0.03(-0.14%) |
Nov 24, 2023 | 24.72 | 24.72 | 24.69 | 24.69 | 756 | +0.14(+0.55%) |
Nov 22, 2023 | 24.55 | 24.55 | 24.21 | 24.55 | 3,265 | +0.14(+0.57%) |
Nov 21, 2023 | 24.43 | 24.43 | 24.42 | 24.42 | 3,487 | -0.16(-0.67%) |
Nov 20, 2023 | 24.38 | 24.58 | 24.38 | 24.58 | 1,024 | +0.12(+0.48%) |
Nov 17, 2023 | 24.32 | 24.46 | 24.32 | 24.46 | 842 | +0.24(+0.99%) |
Nov 16, 2023 | 24.27 | 24.27 | 24.22 | 24.22 | 782 | -0.12(-0.48%) |
Nov 15, 2023 | 24.43 | 24.43 | 24.34 | 24.34 | 1,132 | +0.04(+0.15%) |
Nov 14, 2023 | 24.01 | 24.30 | 24.01 | 24.30 | 2,323 | +0.77(+3.25%) |
Nov 13, 2023 | 23.35 | 23.54 | 23.33 | 23.54 | 6,014 | +0.12(+0.52%) |
Nov 10, 2023 | 23.28 | 23.42 | 23.22 | 23.42 | 3,674 | +0.21(+0.90%) |
Nov 09, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 74 | +0.01(+0.02%) |
Nov 08, 2023 | 23.14 | 23.20 | 23.09 | 23.20 | 7,822 | -0.29(-1.22%) |
Nov 07, 2023 | 23.37 | 23.49 | 23.37 | 23.49 | 210 | -0.02(-0.07%) |
Nov 06, 2023 | 23.48 | 23.51 | 23.48 | 23.51 | 2,487 | -0.22(-0.93%) |
Nov 03, 2023 | 23.40 | 23.81 | 23.40 | 23.73 | 2,796 | +0.39(+1.69%) |
Nov 02, 2023 | 23.29 | 23.34 | 23.26 | 23.34 | 3,823 | +0.55(+2.39%) |