Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.03 | 24.03 | 23.96 | 23.96 | 4,454 | +0.02(+0.09%) |
Jan 30, 2024 | 23.90 | 23.95 | 23.90 | 23.94 | 2,062 | +0.06(+0.25%) |
Jan 29, 2024 | 24.03 | 24.03 | 23.88 | 23.88 | 3,873 | -0.03(-0.13%) |
Jan 26, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 167 | +0.02(+0.10%) |
Jan 25, 2024 | 23.86 | 23.89 | 23.86 | 23.89 | 1,225 | +0.08(+0.33%) |
Jan 24, 2024 | 23.84 | 23.91 | 23.79 | 23.81 | 12,670 | +0.04(+0.16%) |
Jan 23, 2024 | 23.75 | 23.82 | 23.75 | 23.77 | 15,650 | +0.02(+0.08%) |
Jan 22, 2024 | 23.74 | 23.75 | 23.74 | 23.75 | 1,170 | -0.00(-0.01%) |
Jan 19, 2024 | 23.73 | 23.76 | 23.72 | 23.75 | 1,051 | +0.02(+0.09%) |
Jan 18, 2024 | 23.75 | 23.75 | 23.73 | 23.73 | 936 | +0.04(+0.16%) |
Jan 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 218 | -0.12(-0.49%) |
Jan 16, 2024 | 23.88 | 23.84 | 23.80 | 23.81 | 4,134 | +0.00(+0.02%) |
Jan 12, 2024 | 23.82 | 23.83 | 23.79 | 23.81 | 1,978 | +0.06(+0.25%) |
Jan 11, 2024 | 23.73 | 23.75 | 23.70 | 23.75 | 573 | +0.10(+0.43%) |
Jan 10, 2024 | 23.64 | 23.65 | 23.64 | 23.65 | 1,159 | +0.05(+0.21%) |
Jan 09, 2024 | 23.59 | 23.61 | 23.59 | 23.60 | 1,632 | -0.00(-0.00%) |
Jan 08, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 409 | -0.02(-0.08%) |
Jan 05, 2024 | 23.65 | 23.65 | 23.62 | 23.62 | 1,352 | +0.09(+0.39%) |
Jan 04, 2024 | 23.54 | 23.54 | 23.52 | 23.52 | 168 | -0.00(-0.02%) |
Jan 03, 2024 | 23.52 | 23.53 | 23.52 | 23.53 | 666 | +0.03(+0.13%) |
Jan 02, 2024 | 23.49 | 23.53 | 23.49 | 23.50 | 2,460 | +0.06(+0.27%) |
Dec 29, 2023 | 23.45 | 23.45 | 23.44 | 23.44 | 1,269 | -0.02(-0.10%) |
Dec 28, 2023 | 23.40 | 23.47 | 23.40 | 23.46 | 2,309 | +0.05(+0.23%) |
Dec 27, 2023 | 23.39 | 23.41 | 23.39 | 23.41 | 907 | +0.01(+0.06%) |
Dec 26, 2023 | 23.42 | 23.42 | 23.36 | 23.39 | 4,985 | -0.03(-0.12%) |
Dec 22, 2023 | 23.39 | 23.43 | 23.39 | 23.42 | 3,582 | +0.02(+0.10%) |
Dec 21, 2023 | 23.41 | 23.41 | 23.38 | 23.40 | 2,918 | +0.02(+0.10%) |
Dec 20, 2023 | 23.41 | 23.50 | 23.36 | 23.37 | 6,724 | -0.01(-0.04%) |
Dec 19, 2023 | 23.32 | 23.39 | 23.32 | 23.38 | 8,664 | +0.08(+0.36%) |
Dec 18, 2023 | 23.31 | 23.31 | 23.28 | 23.30 | 2,269 | -0.02(-0.08%) |
Dec 15, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 1,000 | +0.00(+0.02%) |
Dec 14, 2023 | 23.31 | 23.32 | 23.30 | 23.32 | 1,514 | +0.04(+0.18%) |
Dec 13, 2023 | 23.18 | 23.27 | 23.18 | 23.27 | 858 | +0.15(+0.67%) |
Dec 12, 2023 | 23.12 | 23.13 | 23.10 | 23.12 | 5,407 | +0.00(+0.00%) |
Dec 11, 2023 | 23.11 | 23.15 | 23.11 | 23.12 | 1,692 | +0.05(+0.20%) |
Dec 08, 2023 | 23.06 | 23.10 | 23.06 | 23.07 | 1,842 | +0.02(+0.08%) |
Dec 07, 2023 | 23.10 | 23.12 | 23.06 | 23.06 | 8,300 | +0.04(+0.16%) |
Dec 06, 2023 | 23.06 | 23.06 | 23.01 | 23.02 | 1,133 | +0.02(+0.08%) |
Dec 05, 2023 | 23.03 | 23.04 | 23.00 | 23.00 | 2,593 | +0.05(+0.20%) |
Dec 04, 2023 | 22.94 | 22.96 | 22.94 | 22.96 | 2,662 | -0.07(-0.29%) |
Dec 01, 2023 | 22.94 | 23.03 | 22.94 | 23.03 | 559 | +0.05(+0.22%) |
Nov 30, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 319 | -0.02(-0.10%) |
Nov 29, 2023 | 22.98 | 23.00 | 22.98 | 23.00 | 1,748 | -0.01(-0.06%) |
Nov 28, 2023 | 22.96 | 23.01 | 22.96 | 23.01 | 4,189 | +0.09(+0.40%) |
Nov 27, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 799 | +0.00(+0.02%) |
Nov 24, 2023 | 22.93 | 22.93 | 22.92 | 22.92 | 618 | +0.06(+0.26%) |
Nov 22, 2023 | 22.86 | 22.88 | 22.86 | 22.86 | 1,377 | -0.03(-0.14%) |
Nov 21, 2023 | 22.92 | 22.92 | 22.82 | 22.89 | 2,148 | +0.09(+0.39%) |
Nov 20, 2023 | 22.76 | 22.82 | 22.76 | 22.80 | 2,632 | +0.10(+0.44%) |
Nov 17, 2023 | 22.69 | 22.70 | 22.69 | 22.70 | 495 | +0.06(+0.28%) |
Nov 16, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 26 | +0.12(+0.55%) |
Nov 15, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 32 | +0.00(+0.00%) |
Nov 14, 2023 | 22.45 | 22.51 | 22.45 | 22.51 | 464 | +0.20(+0.91%) |
Nov 13, 2023 | 22.31 | 22.32 | 22.28 | 22.31 | 30,103 | -0.02(-0.10%) |
Nov 10, 2023 | 22.31 | 22.33 | 22.31 | 22.33 | 803 | -0.01(-0.06%) |
Nov 09, 2023 | 22.37 | 22.37 | 22.35 | 22.35 | 546 | -0.05(-0.24%) |
Nov 08, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 43 | +0.08(+0.34%) |
Nov 07, 2023 | 22.29 | 22.32 | 22.27 | 22.32 | 2,031 | +0.03(+0.14%) |
Nov 06, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 30 | -0.00(-0.02%) |
Nov 03, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 581 | +0.09(+0.42%) |
Nov 02, 2023 | 22.17 | 22.21 | 22.17 | 22.20 | 1,043 | +0.08(+0.34%) |