Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.02 | 25.14 | 24.99 | 25.14 | 793,703 | +0.21(+0.83%) |
Jan 30, 2024 | 24.87 | 24.93 | 24.83 | 24.93 | 576,709 | +0.10(+0.40%) |
Jan 29, 2024 | 24.70 | 24.87 | 24.70 | 24.83 | 1,454,340 | +0.11(+0.44%) |
Jan 26, 2024 | 24.77 | 24.79 | 24.70 | 24.72 | 1,922,213 | +0.01(+0.04%) |
Jan 25, 2024 | 24.72 | 24.73 | 24.59 | 24.71 | 1,641,037 | +0.14(+0.56%) |
Jan 24, 2024 | 24.66 | 24.68 | 24.52 | 24.58 | 1,032,442 | -0.02(-0.08%) |
Jan 23, 2024 | 24.49 | 24.62 | 24.44 | 24.60 | 3,563,254 | +0.09(+0.36%) |
Jan 22, 2024 | 24.60 | 24.65 | 24.48 | 24.51 | 2,327,960 | -0.07(-0.28%) |
Jan 19, 2024 | 24.53 | 24.62 | 24.51 | 24.58 | 1,067,363 | -0.01(-0.04%) |
Jan 18, 2024 | 24.62 | 24.74 | 24.56 | 24.59 | 3,245,378 | -0.09(-0.36%) |
Jan 17, 2024 | 24.81 | 24.81 | 24.65 | 24.68 | 1,664,268 | -0.12(-0.48%) |
Jan 16, 2024 | 24.80 | 24.84 | 24.73 | 24.79 | 2,145,326 | -0.06(-0.24%) |
Jan 12, 2024 | 24.88 | 24.97 | 24.80 | 24.85 | 785,613 | +0.06(+0.24%) |
Jan 11, 2024 | 24.88 | 24.89 | 24.75 | 24.79 | 2,322,925 | -0.08(-0.32%) |
Jan 10, 2024 | 24.72 | 24.91 | 24.70 | 24.87 | 2,969,933 | +0.05(+0.20%) |
Jan 09, 2024 | 24.72 | 24.82 | 24.72 | 24.82 | 1,524,156 | +0.10(+0.40%) |
Jan 08, 2024 | 24.68 | 24.77 | 24.68 | 24.72 | 1,596,456 | +0.02(+0.08%) |
Jan 05, 2024 | 24.68 | 24.78 | 24.66 | 24.70 | 769,937 | -0.03(-0.12%) |
Jan 04, 2024 | 24.62 | 24.77 | 24.59 | 24.73 | 1,407,843 | +0.04(+0.16%) |
Jan 03, 2024 | 24.77 | 24.77 | 24.61 | 24.69 | 1,920,243 | +0.01(+0.04%) |
Jan 02, 2024 | 24.78 | 24.81 | 24.65 | 24.68 | 1,708,386 | -0.17(-0.67%) |
Dec 29, 2023 | 24.82 | 25.00 | 24.82 | 24.85 | 1,296,796 | -0.04(-0.16%) |
Dec 28, 2023 | 24.93 | 24.96 | 24.86 | 24.89 | 750,889 | -0.07(-0.28%) |
Dec 27, 2023 | 24.91 | 24.96 | 24.85 | 24.96 | 1,056,130 | +0.18(+0.71%) |
Dec 26, 2023 | 24.80 | 24.87 | 24.78 | 24.78 | 587,587 | -0.05(-0.20%) |
Dec 22, 2023 | 24.87 | 24.87 | 24.77 | 24.83 | 795,567 | +0.01(+0.04%) |
Dec 21, 2023 | 24.82 | 24.85 | 24.75 | 24.82 | 1,243,139 | +0.04(+0.16%) |
Dec 20, 2023 | 24.77 | 24.85 | 24.74 | 24.78 | 795,048 | +0.03(+0.12%) |
Dec 19, 2023 | 24.68 | 24.83 | 24.68 | 24.75 | 775,867 | -0.04(-0.16%) |
Dec 18, 2023 | 24.83 | 24.83 | 24.63 | 24.79 | 2,941,179 | +0.03(+0.10%) |
Dec 15, 2023 | 24.84 | 24.84 | 24.67 | 24.77 | 1,303,949 | +0.04(+0.16%) |
Dec 14, 2023 | 24.59 | 24.77 | 24.59 | 24.73 | 1,618,878 | +0.19(+0.76%) |
Dec 13, 2023 | 24.38 | 24.54 | 24.25 | 24.54 | 2,634,584 | +0.20(+0.80%) |
Dec 12, 2023 | 24.36 | 24.36 | 24.31 | 24.35 | 1,517,670 | -0.01(-0.04%) |
Dec 11, 2023 | 24.35 | 24.37 | 24.23 | 24.36 | 1,059,777 | +0.05(+0.20%) |
Dec 08, 2023 | 24.38 | 24.38 | 24.24 | 24.31 | 1,075,525 | -0.09(-0.36%) |
Dec 07, 2023 | 24.39 | 24.42 | 24.31 | 24.40 | 1,637,745 | +0.01(+0.04%) |
Dec 06, 2023 | 24.33 | 24.39 | 24.27 | 24.39 | 931,771 | +0.14(+0.56%) |
Dec 05, 2023 | 24.31 | 24.37 | 24.23 | 24.25 | 1,186,785 | +0.04(+0.16%) |
Dec 04, 2023 | 24.19 | 24.21 | 24.10 | 24.21 | 1,260,945 | -0.01(-0.04%) |
Dec 01, 2023 | 24.06 | 24.28 | 24.02 | 24.22 | 1,115,018 | +0.14(+0.60%) |
Nov 30, 2023 | 24.09 | 24.11 | 24.03 | 24.08 | 1,446,524 | -0.04(-0.16%) |
Nov 29, 2023 | 24.07 | 24.12 | 23.96 | 24.11 | 1,163,363 | +0.21(+0.90%) |
Nov 28, 2023 | 23.89 | 23.90 | 23.81 | 23.90 | 1,377,193 | +0.09(+0.37%) |
Nov 27, 2023 | 23.82 | 23.86 | 23.79 | 23.81 | 1,316,194 | +0.05(+0.20%) |
Nov 24, 2023 | 23.77 | 23.79 | 23.75 | 23.76 | 518,470 | -0.08(-0.33%) |
Nov 22, 2023 | 23.79 | 23.84 | 23.70 | 23.84 | 3,180,704 | +0.11(+0.45%) |
Nov 21, 2023 | 23.73 | 23.74 | 23.61 | 23.73 | 2,187,956 | +0.03(+0.12%) |
Nov 20, 2023 | 23.66 | 23.73 | 23.63 | 23.70 | 1,564,858 | +0.08(+0.33%) |
Nov 17, 2023 | 23.56 | 23.65 | 23.53 | 23.63 | 1,694,632 | +0.09(+0.37%) |
Nov 16, 2023 | 23.55 | 23.60 | 23.53 | 23.54 | 1,554,195 | +0.03(+0.12%) |
Nov 15, 2023 | 23.47 | 23.53 | 23.36 | 23.51 | 3,374,824 | -0.01(-0.04%) |
Nov 14, 2023 | 23.40 | 23.62 | 23.29 | 23.52 | 1,384,346 | +0.23(+1.01%) |
Nov 13, 2023 | 23.28 | 23.34 | 23.23 | 23.29 | 1,209,154 | +0.01(+0.04%) |
Nov 10, 2023 | 23.26 | 23.30 | 23.20 | 23.28 | 1,097,843 | +0.15(+0.63%) |
Nov 09, 2023 | 23.35 | 23.35 | 23.11 | 23.13 | 1,141,856 | -0.19(-0.79%) |
Nov 08, 2023 | 23.24 | 23.34 | 23.20 | 23.31 | 1,400,484 | +0.15(+0.63%) |
Nov 07, 2023 | 23.18 | 23.22 | 23.05 | 23.17 | 1,981,762 | +0.09(+0.38%) |
Nov 06, 2023 | 23.08 | 23.10 | 22.98 | 23.08 | 2,966,209 | -0.07(-0.30%) |
Nov 03, 2023 | 22.96 | 23.28 | 22.96 | 23.15 | 3,524,679 | +0.34(+1.50%) |
Nov 02, 2023 | 22.94 | 22.94 | 22.79 | 22.81 | 2,316,082 | +0.17(+0.73%) |