Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.66 | 24.66 | 24.24 | 24.24 | 8,961 | -0.14(-0.59%) |
Jan 30, 2024 | 24.34 | 24.39 | 24.34 | 24.39 | 448 | -0.05(-0.19%) |
Jan 29, 2024 | 24.26 | 24.43 | 24.26 | 24.43 | 215 | +0.14(+0.58%) |
Jan 26, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 410 | +0.08(+0.31%) |
Jan 25, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 89 | +0.07(+0.30%) |
Jan 24, 2024 | 24.24 | 24.24 | 24.14 | 24.14 | 783 | +0.19(+0.81%) |
Jan 23, 2024 | 23.88 | 23.95 | 23.88 | 23.95 | 584 | -0.02(-0.08%) |
Jan 22, 2024 | 23.96 | 23.97 | 23.96 | 23.97 | 345 | +0.03(+0.12%) |
Jan 19, 2024 | 23.83 | 23.94 | 23.83 | 23.94 | 412 | +0.11(+0.47%) |
Jan 18, 2024 | 23.82 | 23.83 | 23.82 | 23.83 | 771 | +0.18(+0.76%) |
Jan 17, 2024 | 23.48 | 23.65 | 23.48 | 23.65 | 10,386 | -0.23(-0.97%) |
Jan 16, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 5,316 | -0.42(-1.72%) |
Jan 12, 2024 | 24.31 | 24.31 | 24.29 | 24.30 | 31,505 | +0.06(+0.25%) |
Jan 11, 2024 | 24.06 | 24.24 | 23.96 | 24.24 | 43,008 | -0.02(-0.08%) |
Jan 10, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 1,963 | +0.09(+0.38%) |
Jan 09, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 5 | -0.23(-0.94%) |
Jan 08, 2024 | 24.37 | 24.39 | 24.32 | 24.39 | 2,064 | +0.22(+0.93%) |
Jan 05, 2024 | 24.16 | 24.17 | 24.16 | 24.17 | 364 | +0.01(+0.05%) |
Jan 04, 2024 | 24.14 | 24.16 | 24.14 | 24.16 | 360 | +0.02(+0.06%) |
Jan 03, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 100 | -0.16(-0.64%) |
Jan 02, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 4 | -0.27(-1.09%) |
Dec 29, 2023 | 24.64 | 24.64 | 24.50 | 24.57 | 4,839 | +0.01(+0.03%) |
Dec 28, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.02(-0.07%) |
Dec 27, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.14(+0.59%) |
Dec 26, 2023 | 24.48 | 24.49 | 24.43 | 24.43 | 470 | +0.11(+0.45%) |
Dec 22, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 101 | +0.01(+0.05%) |
Dec 21, 2023 | 24.16 | 24.31 | 24.16 | 24.31 | 44,641 | +0.40(+1.66%) |
Dec 20, 2023 | 24.20 | 24.24 | 23.92 | 23.92 | 3,035 | -0.26(-1.09%) |
Dec 19, 2023 | 24.10 | 24.18 | 24.10 | 24.18 | 203 | +0.24(+0.99%) |
Dec 18, 2023 | 23.70 | 23.96 | 23.70 | 23.95 | 1,912 | +0.04(+0.15%) |
Dec 15, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.21(-0.87%) |
Dec 14, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 51 | +0.22(+0.93%) |
Dec 13, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 10 | +0.37(+1.56%) |
Dec 12, 2023 | 23.57 | 23.57 | 23.53 | 23.53 | 128 | +0.01(+0.02%) |
Dec 11, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 33 | +0.06(+0.25%) |
Dec 08, 2023 | 23.48 | 23.50 | 23.47 | 23.47 | 1,355 | +0.03(+0.11%) |
Dec 07, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 93 | +0.12(+0.50%) |
Dec 06, 2023 | 23.42 | 23.42 | 23.32 | 23.32 | 638 | +0.05(+0.21%) |
Dec 05, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | -0.08(-0.35%) |
Dec 04, 2023 | 23.32 | 23.44 | 23.32 | 23.36 | 5,121 | -0.20(-0.85%) |
Dec 01, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 101 | +0.26(+1.11%) |
Nov 30, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 120 | +0.02(+0.10%) |
Nov 29, 2023 | 23.34 | 23.34 | 23.27 | 23.27 | 409 | +0.03(+0.14%) |
Nov 28, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 32 | +0.07(+0.32%) |
Nov 27, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 4 | -0.07(-0.30%) |
Nov 24, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 101 | +0.13(+0.57%) |
Nov 22, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.01(+0.03%) |
Nov 21, 2023 | 23.13 | 23.13 | 23.08 | 23.10 | 971 | -0.07(-0.32%) |
Nov 20, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 31 | +0.11(+0.49%) |
Nov 17, 2023 | 22.89 | 23.09 | 22.89 | 23.06 | 402 | +0.25(+1.10%) |
Nov 16, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | -0.05(-0.21%) |
Nov 15, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | -0.01(-0.04%) |
Nov 14, 2023 | 22.80 | 22.86 | 22.76 | 22.86 | 579 | +0.56(+2.52%) |
Nov 13, 2023 | 22.16 | 22.30 | 22.16 | 22.30 | 510 | +0.04(+0.16%) |
Nov 10, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 101 | +0.14(+0.62%) |
Nov 09, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 88 | -0.04(-0.20%) |
Nov 08, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 6 | -0.06(-0.29%) |
Nov 07, 2023 | 22.23 | 22.28 | 22.21 | 22.24 | 2,933 | -0.12(-0.55%) |
Nov 06, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 2 | -0.04(-0.19%) |
Nov 03, 2023 | 22.41 | 22.43 | 22.38 | 22.40 | 483 | +0.26(+1.20%) |
Nov 02, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 84 | +0.48(+2.20%) |