Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 345 | -0.29(-1.18%) |
Jan 30, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 201 | -0.09(-0.37%) |
Jan 29, 2024 | 24.72 | 24.81 | 24.72 | 24.80 | 2,741 | +0.04(+0.16%) |
Jan 26, 2024 | 24.84 | 24.84 | 24.76 | 24.76 | 287 | +0.00(+0.02%) |
Jan 25, 2024 | 24.91 | 24.91 | 24.76 | 24.76 | 597 | +0.22(+0.90%) |
Jan 24, 2024 | 25.14 | 25.14 | 24.52 | 24.54 | 2,388 | -0.15(-0.61%) |
Jan 23, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 88 | -0.13(-0.52%) |
Jan 22, 2024 | 24.76 | 24.82 | 24.71 | 24.82 | 810 | +0.21(+0.86%) |
Jan 19, 2024 | 24.45 | 24.63 | 24.45 | 24.61 | 575 | +0.28(+1.15%) |
Jan 18, 2024 | 24.48 | 24.48 | 24.33 | 24.33 | 3,285 | -0.03(-0.14%) |
Jan 17, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 43 | -0.43(-1.72%) |
Jan 16, 2024 | 25.31 | 25.31 | 24.71 | 24.79 | 4,151 | -0.27(-1.08%) |
Jan 12, 2024 | 25.06 | 25.06 | 25.03 | 25.06 | 1,106 | +0.07(+0.28%) |
Jan 11, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 111 | -0.09(-0.36%) |
Jan 10, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 343 | +0.05(+0.19%) |
Jan 09, 2024 | 25.10 | 25.10 | 25.03 | 25.03 | 641 | -0.16(-0.63%) |
Jan 08, 2024 | 25.15 | 25.21 | 25.15 | 25.19 | 1,620 | +0.15(+0.60%) |
Jan 05, 2024 | 25.09 | 25.09 | 25.04 | 25.04 | 1,286 | +0.07(+0.28%) |
Jan 04, 2024 | 25.00 | 25.00 | 24.87 | 24.97 | 3,173 | +0.04(+0.17%) |
Jan 03, 2024 | 25.00 | 25.00 | 24.93 | 24.93 | 302 | -0.43(-1.70%) |
Jan 02, 2024 | 25.31 | 25.36 | 25.31 | 25.36 | 700 | +0.06(+0.25%) |
Dec 29, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 357 | -0.22(-0.85%) |
Dec 28, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 34 | +0.19(+0.76%) |
Dec 27, 2023 | 25.33 | 25.36 | 25.32 | 25.32 | 631 | +0.08(+0.30%) |
Dec 26, 2023 | 25.11 | 25.24 | 25.11 | 25.24 | 2,304 | +0.13(+0.53%) |
Dec 22, 2023 | 25.25 | 25.25 | 25.11 | 25.11 | 3,603 | -0.03(-0.14%) |
Dec 21, 2023 | 25.07 | 25.14 | 24.98 | 25.14 | 25,737 | +0.27(+1.10%) |
Dec 20, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 143 | -0.19(-0.76%) |
Dec 19, 2023 | 25.07 | 25.14 | 25.06 | 25.06 | 4,561 | +0.10(+0.40%) |
Dec 18, 2023 | 24.93 | 25.00 | 24.92 | 24.96 | 2,190 | -0.13(-0.52%) |
Dec 15, 2023 | 25.24 | 25.24 | 25.01 | 25.09 | 3,083 | -0.34(-1.35%) |
Dec 14, 2023 | 25.41 | 25.59 | 25.41 | 25.43 | 2,464 | +0.56(+2.27%) |
Dec 13, 2023 | 24.27 | 24.87 | 24.24 | 24.87 | 3,609 | +0.69(+2.85%) |
Dec 12, 2023 | 24.10 | 24.18 | 24.10 | 24.18 | 1,985 | +0.03(+0.11%) |
Dec 11, 2023 | 24.47 | 24.47 | 24.11 | 24.15 | 1,501 | -0.04(-0.17%) |
Dec 08, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 144 | -0.04(-0.16%) |
Dec 07, 2023 | 24.10 | 24.23 | 24.10 | 24.23 | 351 | +0.13(+0.53%) |
Dec 06, 2023 | 24.29 | 24.29 | 24.11 | 24.11 | 690 | -0.03(-0.13%) |
Dec 05, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 865 | -0.08(-0.35%) |
Dec 04, 2023 | 24.00 | 24.22 | 24.00 | 24.22 | 3,997 | +0.16(+0.68%) |
Dec 01, 2023 | 23.97 | 24.06 | 23.94 | 24.06 | 2,301 | +0.54(+2.32%) |
Nov 30, 2023 | 23.35 | 23.51 | 23.35 | 23.51 | 481 | +0.09(+0.39%) |
Nov 29, 2023 | 23.48 | 23.48 | 23.42 | 23.42 | 252 | +0.00(+0.01%) |
Nov 28, 2023 | 23.17 | 23.42 | 23.17 | 23.42 | 1,907 | +0.10(+0.44%) |
Nov 27, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 235 | +0.00(+0.01%) |
Nov 24, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 100 | +0.05(+0.24%) |
Nov 22, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 192 | +0.02(+0.08%) |
Nov 21, 2023 | 23.21 | 23.24 | 23.21 | 23.24 | 785 | -0.24(-1.03%) |
Nov 20, 2023 | 23.42 | 23.48 | 23.42 | 23.48 | 1,076 | +0.06(+0.25%) |
Nov 17, 2023 | 23.38 | 23.43 | 23.36 | 23.42 | 1,566 | +0.14(+0.62%) |
Nov 16, 2023 | 23.40 | 23.40 | 23.28 | 23.28 | 391 | -0.26(-1.11%) |
Nov 15, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 22 | +0.12(+0.53%) |
Nov 14, 2023 | 23.46 | 23.49 | 23.39 | 23.42 | 2,725 | +0.93(+4.14%) |
Nov 13, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 29 | -0.18(-0.78%) |
Nov 10, 2023 | 22.51 | 22.67 | 22.51 | 22.66 | 1,095 | +0.16(+0.70%) |
Nov 09, 2023 | 22.60 | 22.60 | 22.51 | 22.51 | 245 | -0.36(-1.59%) |
Nov 08, 2023 | 22.83 | 22.88 | 22.83 | 22.87 | 1,840 | +0.04(+0.17%) |
Nov 07, 2023 | 22.87 | 22.88 | 22.83 | 22.83 | 2,935 | -0.18(-0.78%) |
Nov 06, 2023 | 23.20 | 23.20 | 23.01 | 23.01 | 899 | -0.19(-0.81%) |
Nov 03, 2023 | 23.32 | 23.40 | 23.20 | 23.20 | 1,771 | +0.46(+2.02%) |
Nov 02, 2023 | 22.56 | 22.86 | 22.56 | 22.74 | 8,031 | +0.56(+2.52%) |