Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 217 | -0.30(-1.24%) |
Jan 30, 2024 | 24.20 | 24.27 | 24.19 | 24.27 | 1,199 | -0.07(-0.30%) |
Jan 29, 2024 | 24.26 | 24.37 | 24.24 | 24.34 | 1,869 | +0.19(+0.79%) |
Jan 26, 2024 | 24.12 | 24.15 | 24.08 | 24.15 | 3,008 | -0.00(-0.00%) |
Jan 25, 2024 | 24.11 | 24.15 | 24.09 | 24.15 | 3,372 | -0.10(-0.43%) |
Jan 24, 2024 | 24.25 | 24.27 | 24.22 | 24.25 | 4,153 | +0.11(+0.47%) |
Jan 23, 2024 | 24.12 | 24.15 | 24.07 | 24.14 | 1,822 | +0.11(+0.45%) |
Jan 22, 2024 | 24.02 | 24.05 | 23.98 | 24.03 | 1,970 | -0.15(-0.61%) |
Jan 19, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 311 | +0.38(+1.61%) |
Jan 18, 2024 | 23.68 | 23.80 | 23.66 | 23.80 | 3,292 | +0.31(+1.32%) |
Jan 17, 2024 | 23.36 | 23.48 | 23.36 | 23.48 | 2,025 | -0.44(-1.83%) |
Jan 16, 2024 | 24.13 | 24.06 | 23.92 | 23.92 | 2,451 | -0.94(-3.78%) |
Jan 12, 2024 | 24.96 | 24.96 | 24.86 | 24.86 | 1,007 | +0.05(+0.20%) |
Jan 11, 2024 | 24.73 | 24.81 | 24.62 | 24.81 | 1,352 | -0.07(-0.30%) |
Jan 10, 2024 | 24.80 | 24.89 | 24.80 | 24.89 | 1,541 | -0.09(-0.34%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 1,065 | -0.40(-1.58%) |
Jan 08, 2024 | 25.08 | 25.37 | 25.08 | 25.37 | 4,195 | +0.17(+0.66%) |
Jan 05, 2024 | 25.14 | 25.33 | 25.14 | 25.21 | 2,546 | -0.00(-0.02%) |
Jan 04, 2024 | 25.22 | 25.27 | 25.21 | 25.21 | 990 | -0.11(-0.44%) |
Jan 03, 2024 | 25.30 | 25.32 | 25.22 | 25.32 | 1,937 | -0.38(-1.50%) |
Jan 02, 2024 | 25.73 | 25.75 | 25.70 | 25.71 | 858 | -0.19(-0.74%) |
Dec 29, 2023 | 25.85 | 25.93 | 25.72 | 25.90 | 5,303 | -0.21(-0.79%) |
Dec 28, 2023 | 26.19 | 26.19 | 26.10 | 26.11 | 1,498 | +0.50(+1.95%) |
Dec 27, 2023 | 25.61 | 25.64 | 25.57 | 25.60 | 6,036 | +0.19(+0.76%) |
Dec 26, 2023 | 25.42 | 25.42 | 25.34 | 25.41 | 2,981 | +0.15(+0.60%) |
Dec 22, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 229 | +0.00(+0.02%) |
Dec 21, 2023 | 25.18 | 25.26 | 25.15 | 25.26 | 1,221 | +0.38(+1.51%) |
Dec 20, 2023 | 25.14 | 25.15 | 24.88 | 24.88 | 4,466 | -0.03(-0.12%) |
Dec 19, 2023 | 24.81 | 24.92 | 24.81 | 24.91 | 2,447 | +0.02(+0.07%) |
Dec 18, 2023 | 24.88 | 24.91 | 24.74 | 24.89 | 11,821 | +0.05(+0.19%) |
Dec 15, 2023 | 24.99 | 24.99 | 24.85 | 24.85 | 579 | -0.20(-0.82%) |
Dec 14, 2023 | 25.00 | 25.10 | 25.00 | 25.05 | 1,069 | +0.27(+1.10%) |
Dec 13, 2023 | 24.40 | 24.78 | 24.40 | 24.78 | 1,501 | +0.38(+1.55%) |
Dec 12, 2023 | 24.39 | 24.40 | 24.39 | 24.40 | 1,309 | +0.10(+0.41%) |
Dec 11, 2023 | 24.12 | 24.32 | 24.00 | 24.30 | 7,058 | +0.16(+0.66%) |
Dec 08, 2023 | 24.04 | 24.17 | 24.03 | 24.14 | 6,134 | +0.04(+0.18%) |
Dec 07, 2023 | 23.96 | 24.10 | 23.96 | 24.10 | 14,222 | +0.22(+0.90%) |
Dec 06, 2023 | 24.08 | 24.08 | 23.88 | 23.88 | 731 | -0.17(-0.73%) |
Dec 05, 2023 | 24.07 | 24.08 | 24.05 | 24.05 | 1,187 | -0.10(-0.39%) |
Dec 04, 2023 | 24.28 | 24.28 | 24.14 | 24.15 | 8,747 | -0.58(-2.35%) |
Dec 01, 2023 | 24.29 | 24.99 | 23.85 | 24.73 | 28,279 | +0.20(+0.80%) |
Nov 30, 2023 | 24.50 | 24.54 | 24.50 | 24.54 | 1,237 | -0.10(-0.40%) |
Nov 29, 2023 | 24.75 | 24.75 | 24.63 | 24.63 | 432 | -0.11(-0.45%) |
Nov 28, 2023 | 24.80 | 24.80 | 24.74 | 24.74 | 2,344 | +0.27(+1.10%) |
Nov 27, 2023 | 24.32 | 24.47 | 24.32 | 24.47 | 12,285 | +0.14(+0.58%) |
Nov 24, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | -0.11(-0.44%) |
Nov 22, 2023 | 24.43 | 24.45 | 24.43 | 24.44 | 2,988 | -0.00(-0.01%) |
Nov 21, 2023 | 24.46 | 24.46 | 24.44 | 24.44 | 109 | -0.29(-1.17%) |
Nov 20, 2023 | 24.67 | 24.76 | 24.67 | 24.73 | 1,456 | +0.37(+1.51%) |
Nov 17, 2023 | 24.35 | 24.38 | 24.31 | 24.36 | 858 | -0.12(-0.49%) |
Nov 16, 2023 | 24.54 | 24.54 | 24.44 | 24.48 | 8,106 | +0.22(+0.90%) |
Nov 15, 2023 | 24.35 | 24.35 | 24.26 | 24.26 | 181 | -0.01(-0.03%) |
Nov 14, 2023 | 23.92 | 24.30 | 23.92 | 24.27 | 5,389 | +0.62(+2.63%) |
Nov 13, 2023 | 23.52 | 23.65 | 23.52 | 23.65 | 703 | -0.22(-0.92%) |
Nov 10, 2023 | 23.62 | 23.87 | 23.62 | 23.87 | 146 | +0.31(+1.31%) |
Nov 09, 2023 | 23.80 | 23.84 | 23.56 | 23.56 | 1,758 | -0.28(-1.19%) |
Nov 08, 2023 | 23.75 | 23.85 | 23.75 | 23.85 | 2,863 | -0.41(-1.70%) |
Nov 07, 2023 | 24.25 | 24.30 | 24.25 | 24.26 | 683 | -0.21(-0.87%) |
Nov 06, 2023 | 24.69 | 24.69 | 24.45 | 24.47 | 3,429 | +0.68(+2.86%) |
Nov 03, 2023 | 23.69 | 23.84 | 23.69 | 23.79 | 1,063 | +0.53(+2.26%) |
Nov 02, 2023 | 23.24 | 23.27 | 23.21 | 23.26 | 1,943 | +0.67(+2.99%) |