Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.23 | 26.24 | 26.04 | 26.05 | 5,545 | -0.12(-0.46%) |
Jan 30, 2024 | 26.12 | 26.17 | 26.07 | 26.16 | 7,690 | +0.03(+0.11%) |
Jan 29, 2024 | 25.95 | 26.14 | 25.92 | 26.14 | 4,174 | +0.10(+0.38%) |
Jan 26, 2024 | 25.98 | 26.05 | 25.92 | 26.04 | 7,117 | +0.16(+0.62%) |
Jan 25, 2024 | 25.78 | 25.88 | 25.77 | 25.88 | 1,020 | +0.14(+0.54%) |
Jan 24, 2024 | 25.77 | 25.87 | 25.74 | 25.74 | 3,976 | +0.24(+0.93%) |
Jan 23, 2024 | 25.41 | 25.51 | 25.41 | 25.50 | 12,805 | -0.09(-0.36%) |
Jan 22, 2024 | 25.53 | 25.68 | 25.53 | 25.59 | 11,849 | +0.02(+0.08%) |
Jan 19, 2024 | 25.39 | 25.58 | 25.39 | 25.57 | 3,075 | +0.12(+0.45%) |
Jan 18, 2024 | 25.26 | 25.50 | 25.26 | 25.45 | 4,661 | +0.38(+1.50%) |
Jan 17, 2024 | 24.97 | 25.08 | 24.93 | 25.08 | 8,687 | -0.31(-1.21%) |
Jan 16, 2024 | 25.54 | 25.60 | 25.34 | 25.39 | 2,284 | -0.55(-2.11%) |
Jan 12, 2024 | 25.88 | 25.94 | 25.80 | 25.93 | 2,375 | +0.26(+1.00%) |
Jan 11, 2024 | 25.70 | 25.74 | 25.55 | 25.68 | 2,808 | +0.03(+0.14%) |
Jan 10, 2024 | 25.68 | 25.70 | 25.61 | 25.64 | 9,620 | +0.21(+0.83%) |
Jan 09, 2024 | 25.41 | 25.43 | 25.40 | 25.43 | 2,143 | -0.22(-0.86%) |
Jan 08, 2024 | 25.40 | 25.68 | 25.40 | 25.65 | 10,806 | +0.26(+1.02%) |
Jan 05, 2024 | 25.39 | 25.46 | 25.36 | 25.39 | 2,131 | -0.08(-0.33%) |
Jan 04, 2024 | 25.49 | 25.49 | 25.47 | 25.47 | 328 | +0.07(+0.27%) |
Jan 03, 2024 | 25.49 | 25.49 | 25.32 | 25.40 | 42,322 | -0.32(-1.23%) |
Jan 02, 2024 | 25.79 | 25.89 | 25.72 | 25.72 | 8,186 | -0.45(-1.72%) |
Dec 29, 2023 | 26.51 | 26.51 | 26.11 | 26.17 | 13,708 | -0.01(-0.05%) |
Dec 28, 2023 | 26.33 | 26.33 | 26.18 | 26.18 | 1,934 | -0.04(-0.15%) |
Dec 27, 2023 | 26.24 | 26.24 | 26.22 | 26.22 | 539 | +0.05(+0.21%) |
Dec 26, 2023 | 26.01 | 26.23 | 25.90 | 26.17 | 6,682 | +0.25(+0.97%) |
Dec 22, 2023 | 25.97 | 25.97 | 25.87 | 25.92 | 1,401 | +0.01(+0.06%) |
Dec 21, 2023 | 25.78 | 25.91 | 25.65 | 25.90 | 2,565 | +0.48(+1.87%) |
Dec 20, 2023 | 25.75 | 25.82 | 25.43 | 25.43 | 2,978 | -0.29(-1.13%) |
Dec 19, 2023 | 25.70 | 25.77 | 25.70 | 25.72 | 720 | +0.19(+0.74%) |
Dec 18, 2023 | 25.59 | 25.59 | 25.51 | 25.53 | 6,263 | +0.02(+0.07%) |
Dec 15, 2023 | 25.67 | 25.67 | 25.50 | 25.51 | 2,272 | -0.09(-0.37%) |
Dec 14, 2023 | 25.51 | 25.63 | 25.49 | 25.60 | 3,712 | +0.32(+1.26%) |
Dec 13, 2023 | 25.02 | 25.29 | 25.02 | 25.29 | 980 | +0.28(+1.13%) |
Dec 12, 2023 | 24.96 | 25.03 | 24.93 | 25.00 | 4,402 | +0.03(+0.12%) |
Dec 11, 2023 | 24.89 | 25.02 | 24.83 | 24.97 | 9,468 | +0.09(+0.36%) |
Dec 08, 2023 | 24.68 | 24.88 | 24.68 | 24.88 | 17,629 | +0.17(+0.67%) |
Dec 07, 2023 | 24.73 | 24.77 | 24.71 | 24.72 | 6,360 | +0.06(+0.25%) |
Dec 06, 2023 | 24.58 | 24.66 | 24.58 | 24.66 | 511 | +0.04(+0.15%) |
Dec 05, 2023 | 24.66 | 24.66 | 24.62 | 24.62 | 2,020 | -0.03(-0.13%) |
Dec 04, 2023 | 24.66 | 24.66 | 24.56 | 24.65 | 5,067 | -0.10(-0.40%) |
Dec 01, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +0.11(+0.44%) |
Nov 30, 2023 | 24.57 | 24.65 | 24.55 | 24.64 | 9,484 | +0.01(+0.03%) |
Nov 29, 2023 | 24.71 | 24.75 | 24.57 | 24.63 | 8,381 | +0.10(+0.40%) |
Nov 28, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 374 | -0.08(-0.31%) |
Nov 27, 2023 | 24.58 | 24.64 | 24.56 | 24.61 | 2,963 | -0.11(-0.44%) |
Nov 24, 2023 | 24.67 | 24.72 | 24.64 | 24.72 | 551 | +0.11(+0.46%) |
Nov 22, 2023 | 24.53 | 24.69 | 24.53 | 24.61 | 15,501 | +0.07(+0.29%) |
Nov 21, 2023 | 24.56 | 24.69 | 24.53 | 24.54 | 3,240 | -0.01(-0.04%) |
Nov 20, 2023 | 24.49 | 24.61 | 24.49 | 24.55 | 35,985 | +0.11(+0.44%) |
Nov 17, 2023 | 24.32 | 24.46 | 24.32 | 24.44 | 1,199 | +0.28(+1.14%) |
Nov 16, 2023 | 24.23 | 24.23 | 24.17 | 24.17 | 3,740 | +0.08(+0.34%) |
Nov 15, 2023 | 24.08 | 24.19 | 24.08 | 24.08 | 8,416 | +0.03(+0.11%) |
Nov 14, 2023 | 23.90 | 24.08 | 23.90 | 24.06 | 6,573 | +0.60(+2.55%) |
Nov 13, 2023 | 23.25 | 23.50 | 23.25 | 23.46 | 3,419 | +0.02(+0.07%) |
Nov 10, 2023 | 23.41 | 23.44 | 23.41 | 23.44 | 72,619 | +0.08(+0.36%) |
Nov 09, 2023 | 23.56 | 23.58 | 23.36 | 23.36 | 6,152 | -0.03(-0.11%) |
Nov 08, 2023 | 23.39 | 23.39 | 23.34 | 23.38 | 1,419 | +0.10(+0.44%) |
Nov 07, 2023 | 23.27 | 23.33 | 23.27 | 23.28 | 4,628 | -0.11(-0.46%) |
Nov 06, 2023 | 23.51 | 23.51 | 23.39 | 23.39 | 2,539 | -0.15(-0.62%) |
Nov 03, 2023 | 23.31 | 23.55 | 23.29 | 23.54 | 3,327 | +0.27(+1.18%) |
Nov 02, 2023 | 23.20 | 23.29 | 23.12 | 23.26 | 4,726 | +0.66(+2.90%) |