Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.81 | 24.10 | 23.81 | 24.06 | 817 | -0.01(-0.06%) |
Jan 30, 2024 | 24.05 | 24.07 | 24.05 | 24.07 | 281 | +0.01(+0.02%) |
Jan 29, 2024 | 23.80 | 24.07 | 23.80 | 24.07 | 1,347 | +0.06(+0.23%) |
Jan 26, 2024 | 24.02 | 24.02 | 24.00 | 24.01 | 914 | -0.01(-0.05%) |
Jan 25, 2024 | 23.96 | 24.02 | 23.96 | 24.02 | 928 | +0.11(+0.47%) |
Jan 24, 2024 | 23.95 | 23.95 | 23.91 | 23.91 | 364 | -0.03(-0.11%) |
Jan 23, 2024 | 23.92 | 23.95 | 23.90 | 23.94 | 8,865 | -0.03(-0.12%) |
Jan 22, 2024 | 23.96 | 23.97 | 23.95 | 23.97 | 10,132 | +0.05(+0.23%) |
Jan 19, 2024 | 23.87 | 23.91 | 23.85 | 23.91 | 10,510 | +0.01(+0.06%) |
Jan 18, 2024 | 23.92 | 23.92 | 23.88 | 23.90 | 1,817 | -0.00(-0.00%) |
Jan 17, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 492 | -0.06(-0.24%) |
Jan 16, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.13(-0.56%) |
Jan 12, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +0.05(+0.19%) |
Jan 11, 2024 | 23.98 | 24.05 | 23.98 | 24.05 | 2,651 | +0.07(+0.30%) |
Jan 10, 2024 | 23.99 | 24.00 | 23.98 | 23.98 | 5,550 | -0.03(-0.13%) |
Jan 09, 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 1,767 | +0.04(+0.18%) |
Jan 08, 2024 | 23.57 | 23.96 | 23.57 | 23.96 | 4,347 | +0.10(+0.42%) |
Jan 05, 2024 | 23.89 | 23.89 | 23.86 | 23.87 | 1,954 | -0.02(-0.09%) |
Jan 04, 2024 | 23.90 | 23.91 | 23.87 | 23.89 | 79,970 | -0.06(-0.24%) |
Jan 03, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 6,388 | -0.03(-0.12%) |
Jan 02, 2024 | 24.00 | 24.00 | 23.96 | 23.97 | 2,668 | -0.09(-0.39%) |
Dec 29, 2023 | 24.05 | 24.06 | 24.05 | 24.06 | 27,837 | -0.01(-0.03%) |
Dec 28, 2023 | 24.12 | 24.12 | 24.07 | 24.07 | 601 | +0.01(+0.05%) |
Dec 27, 2023 | 24.05 | 24.06 | 24.05 | 24.06 | 3,360 | +0.04(+0.18%) |
Dec 26, 2023 | 24.00 | 24.02 | 24.00 | 24.02 | 3,620 | +0.01(+0.06%) |
Dec 22, 2023 | 24.05 | 24.05 | 23.98 | 24.00 | 7,075 | -0.01(-0.04%) |
Dec 21, 2023 | 23.97 | 24.01 | 23.96 | 24.01 | 8,002 | +0.04(+0.17%) |
Dec 20, 2023 | 24.29 | 24.29 | 23.96 | 23.97 | 3,697 | +0.01(+0.03%) |
Dec 19, 2023 | 24.26 | 24.26 | 23.95 | 23.96 | 1,260 | +0.05(+0.21%) |
Dec 18, 2023 | 23.90 | 23.93 | 23.90 | 23.91 | 6,545 | +0.02(+0.07%) |
Dec 15, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 104 | -0.01(-0.04%) |
Dec 14, 2023 | 23.91 | 23.91 | 23.90 | 23.91 | 1,589 | +0.09(+0.38%) |
Dec 13, 2023 | 23.69 | 23.82 | 23.69 | 23.82 | 1,413 | +0.17(+0.73%) |
Dec 12, 2023 | 23.62 | 23.64 | 23.62 | 23.64 | 938 | +0.05(+0.21%) |
Dec 11, 2023 | 23.73 | 23.73 | 23.57 | 23.59 | 1,088 | -0.01(-0.05%) |
Dec 08, 2023 | 23.57 | 23.61 | 23.57 | 23.61 | 570 | -0.03(-0.15%) |
Dec 07, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 126 | +0.03(+0.12%) |
Dec 06, 2023 | 23.60 | 23.64 | 23.60 | 23.61 | 857 | +0.01(+0.04%) |
Dec 05, 2023 | 23.61 | 23.61 | 23.60 | 23.60 | 1,958 | +0.06(+0.27%) |
Dec 04, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 265 | -0.05(-0.23%) |
Dec 01, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 104 | +0.10(+0.41%) |
Nov 30, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.02%) |
Nov 29, 2023 | 23.51 | 23.51 | 23.49 | 23.49 | 32,548 | +0.09(+0.37%) |
Nov 28, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 938 | -0.01(-0.02%) |
Nov 27, 2023 | 23.43 | 23.43 | 23.39 | 23.41 | 1,596 | +0.04(+0.17%) |
Nov 24, 2023 | 23.34 | 23.37 | 23.34 | 23.37 | 233 | -0.02(-0.08%) |
Nov 22, 2023 | 23.24 | 23.42 | 23.24 | 23.39 | 1,862 | +0.03(+0.12%) |
Nov 21, 2023 | 23.36 | 23.36 | 23.24 | 23.36 | 1,427 | +0.01(+0.03%) |
Nov 20, 2023 | 23.31 | 23.36 | 23.31 | 23.36 | 2,343 | +0.03(+0.12%) |
Nov 17, 2023 | 23.28 | 23.35 | 23.28 | 23.33 | 2,352 | +0.02(+0.08%) |
Nov 16, 2023 | 23.28 | 23.33 | 23.28 | 23.31 | 27,480 | +0.06(+0.26%) |
Nov 15, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 208 | -0.05(-0.21%) |
Nov 14, 2023 | 23.28 | 23.32 | 23.28 | 23.30 | 3,371 | +0.09(+0.40%) |
Nov 13, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.01(+0.06%) |
Nov 10, 2023 | 23.14 | 23.19 | 23.14 | 23.19 | 1,688 | +0.01(+0.04%) |
Nov 09, 2023 | 23.15 | 23.18 | 23.15 | 23.18 | 728 | -0.03(-0.12%) |
Nov 08, 2023 | 23.18 | 23.21 | 23.17 | 23.21 | 5,647 | +0.03(+0.12%) |
Nov 07, 2023 | 23.19 | 23.20 | 23.18 | 23.18 | 16,241 | -0.01(-0.06%) |
Nov 06, 2023 | 23.20 | 23.20 | 23.17 | 23.19 | 1,792 | -0.04(-0.18%) |
Nov 03, 2023 | 23.22 | 23.24 | 23.21 | 23.24 | 5,179 | +0.09(+0.39%) |
Nov 02, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.10(+0.44%) |