Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.77 | 24.77 | 24.54 | 24.54 | 2,531 | -0.39(-1.56%) |
Jan 30, 2024 | 24.97 | 24.97 | 24.93 | 24.93 | 2,321 | -0.20(-0.81%) |
Jan 29, 2024 | 25.01 | 25.13 | 25.01 | 25.13 | 2,319 | -0.08(-0.32%) |
Jan 26, 2024 | 25.24 | 25.27 | 25.21 | 25.21 | 3,082 | +0.07(+0.27%) |
Jan 25, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 2,434 | -0.00(-0.01%) |
Jan 24, 2024 | 25.22 | 25.22 | 25.15 | 25.15 | 2,425 | +0.11(+0.45%) |
Jan 23, 2024 | 24.98 | 25.05 | 24.98 | 25.04 | 6,717 | +0.20(+0.82%) |
Jan 22, 2024 | 24.86 | 24.86 | 24.83 | 24.83 | 2,638 | +0.10(+0.40%) |
Jan 19, 2024 | 24.50 | 24.73 | 24.50 | 24.73 | 2,366 | +0.20(+0.82%) |
Jan 18, 2024 | 24.39 | 24.53 | 24.39 | 24.53 | 2,354 | +0.36(+1.50%) |
Jan 17, 2024 | 24.12 | 24.17 | 24.12 | 24.17 | 2,845 | -0.31(-1.29%) |
Jan 16, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 2,353 | -0.51(-2.03%) |
Jan 12, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 2,367 | -0.03(-0.11%) |
Jan 11, 2024 | 24.88 | 25.02 | 24.88 | 25.02 | 2,368 | +0.04(+0.17%) |
Jan 10, 2024 | 25.09 | 25.09 | 24.98 | 24.98 | 2,375 | +0.09(+0.36%) |
Jan 09, 2024 | 24.94 | 24.97 | 24.89 | 24.89 | 4,085 | -0.14(-0.57%) |
Jan 08, 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 2,824 | +0.45(+1.83%) |
Jan 05, 2024 | 24.60 | 24.60 | 24.58 | 24.58 | 2,359 | +0.08(+0.32%) |
Jan 04, 2024 | 24.63 | 24.65 | 24.50 | 24.50 | 2,593 | -0.03(-0.12%) |
Jan 03, 2024 | 24.64 | 24.64 | 24.53 | 24.53 | 2,170 | -0.25(-1.01%) |
Jan 02, 2024 | 24.85 | 24.98 | 24.78 | 24.78 | 2,196 | -0.42(-1.68%) |
Dec 29, 2023 | 25.31 | 25.31 | 25.20 | 25.20 | 1,623 | -0.06(-0.23%) |
Dec 28, 2023 | 25.24 | 25.36 | 25.24 | 25.26 | 4,218 | +0.11(+0.45%) |
Dec 27, 2023 | 25.20 | 25.23 | 25.15 | 25.15 | 5,184 | +0.12(+0.47%) |
Dec 26, 2023 | 24.96 | 25.06 | 24.96 | 25.03 | 1,673 | +0.07(+0.26%) |
Dec 22, 2023 | 25.04 | 25.04 | 24.97 | 24.97 | 1,703 | -0.13(-0.54%) |
Dec 21, 2023 | 25.06 | 25.10 | 25.05 | 25.10 | 1,785 | +0.45(+1.84%) |
Dec 20, 2023 | 25.04 | 25.10 | 24.65 | 24.65 | 4,287 | -0.33(-1.32%) |
Dec 19, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 2,415 | +0.24(+0.98%) |
Dec 18, 2023 | 24.70 | 24.73 | 24.70 | 24.73 | 2,550 | +0.18(+0.73%) |
Dec 15, 2023 | 24.70 | 24.70 | 24.56 | 24.56 | 3,451 | -0.17(-0.68%) |
Dec 14, 2023 | 24.76 | 24.76 | 24.69 | 24.72 | 2,453 | +0.14(+0.55%) |
Dec 13, 2023 | 24.18 | 24.59 | 24.18 | 24.59 | 2,366 | +0.30(+1.24%) |
Dec 12, 2023 | 24.23 | 24.29 | 24.19 | 24.29 | 2,435 | -0.04(-0.18%) |
Dec 11, 2023 | 24.35 | 24.35 | 24.30 | 24.33 | 2,516 | +0.03(+0.14%) |
Dec 08, 2023 | 24.31 | 24.31 | 24.23 | 24.30 | 2,461 | +0.09(+0.35%) |
Dec 07, 2023 | 24.13 | 24.21 | 24.13 | 24.21 | 2,386 | +0.09(+0.38%) |
Dec 06, 2023 | 24.37 | 24.37 | 24.12 | 24.12 | 4,539 | +0.37(+1.55%) |
Dec 05, 2023 | 23.81 | 23.81 | 23.75 | 23.75 | 2,931 | -0.17(-0.72%) |
Dec 04, 2023 | 23.87 | 23.93 | 23.87 | 23.93 | 3,425 | -0.18(-0.74%) |
Dec 01, 2023 | 23.83 | 24.10 | 23.83 | 24.10 | 2,791 | +0.26(+1.07%) |
Nov 30, 2023 | 23.88 | 23.88 | 23.82 | 23.85 | 4,660 | -0.07(-0.31%) |
Nov 29, 2023 | 23.99 | 23.99 | 23.92 | 23.92 | 2,624 | -0.02(-0.10%) |
Nov 28, 2023 | 23.98 | 23.98 | 23.94 | 23.94 | 4,660 | -0.04(-0.17%) |
Nov 27, 2023 | 23.93 | 24.05 | 23.93 | 23.99 | 3,086 | -0.12(-0.51%) |
Nov 24, 2023 | 24.07 | 24.11 | 24.07 | 24.11 | 2,325 | +0.11(+0.44%) |
Nov 22, 2023 | 24.02 | 24.02 | 24.00 | 24.00 | 2,396 | +0.21(+0.90%) |
Nov 21, 2023 | 23.78 | 23.81 | 23.78 | 23.79 | 2,940 | -0.12(-0.50%) |
Nov 20, 2023 | 23.99 | 23.99 | 23.91 | 23.91 | 2,782 | +0.20(+0.82%) |
Nov 17, 2023 | 23.67 | 23.71 | 23.67 | 23.71 | 2,340 | -0.07(-0.28%) |
Nov 16, 2023 | 23.82 | 23.82 | 23.78 | 23.78 | 2,335 | +0.01(+0.02%) |
Nov 15, 2023 | 23.89 | 23.89 | 23.76 | 23.78 | 3,096 | +0.17(+0.70%) |
Nov 14, 2023 | 23.44 | 23.61 | 23.44 | 23.61 | 2,336 | +0.62(+2.71%) |
Nov 13, 2023 | 22.95 | 23.03 | 22.94 | 22.99 | 4,580 | -0.43(-1.82%) |
Nov 10, 2023 | 23.23 | 23.41 | 23.21 | 23.41 | 2,901 | +0.25(+1.06%) |
Nov 09, 2023 | 23.41 | 23.41 | 23.17 | 23.17 | 2,326 | -0.25(-1.05%) |
Nov 08, 2023 | 23.42 | 23.42 | 23.41 | 23.41 | 2,343 | -0.01(-0.04%) |
Nov 07, 2023 | 23.28 | 23.42 | 23.28 | 23.42 | 3,954 | +0.00(+0.01%) |
Nov 06, 2023 | 23.63 | 23.63 | 23.42 | 23.42 | 2,806 | +0.01(+0.03%) |
Nov 03, 2023 | 23.34 | 23.41 | 23.34 | 23.41 | 2,360 | +0.39(+1.68%) |
Nov 02, 2023 | 22.88 | 23.02 | 22.88 | 23.02 | 2,329 | +0.54(+2.41%) |