Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.24 | 25.24 | 24.89 | 24.99 | 2,095 | -0.12(-0.48%) |
Jan 30, 2024 | 24.90 | 25.11 | 24.90 | 25.11 | 1,184 | -0.03(-0.11%) |
Jan 29, 2024 | 25.07 | 25.14 | 25.07 | 25.14 | 709 | +0.05(+0.19%) |
Jan 26, 2024 | 25.30 | 25.30 | 25.00 | 25.09 | 1,023 | +0.04(+0.15%) |
Jan 25, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 137 | +0.13(+0.53%) |
Jan 24, 2024 | 25.09 | 25.29 | 24.92 | 24.92 | 731 | -0.11(-0.43%) |
Jan 23, 2024 | 25.06 | 25.08 | 24.82 | 25.03 | 2,478 | -0.09(-0.34%) |
Jan 22, 2024 | 25.00 | 25.28 | 25.00 | 25.12 | 425 | +0.16(+0.63%) |
Jan 19, 2024 | 24.90 | 25.16 | 24.90 | 24.96 | 12,877 | -0.11(-0.45%) |
Jan 18, 2024 | 25.03 | 25.15 | 24.90 | 25.07 | 8,301 | +0.03(+0.11%) |
Jan 17, 2024 | 24.95 | 25.21 | 24.95 | 25.05 | 1,853 | -0.44(-1.71%) |
Jan 16, 2024 | 25.36 | 25.55 | 25.36 | 25.48 | 850 | -0.29(-1.12%) |
Jan 12, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.12(+0.45%) |
Jan 11, 2024 | 25.56 | 25.66 | 25.56 | 25.66 | 397 | -0.15(-0.57%) |
Jan 10, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 130 | +0.02(+0.06%) |
Jan 09, 2024 | 25.93 | 25.93 | 25.79 | 25.79 | 361 | -0.26(-1.00%) |
Jan 08, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 2 | +0.27(+1.05%) |
Jan 05, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 100 | +0.02(+0.07%) |
Jan 04, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 2 | +0.00(+0.01%) |
Jan 03, 2024 | 25.73 | 25.75 | 25.73 | 25.75 | 176 | -0.08(-0.31%) |
Jan 02, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 245 | -0.01(-0.03%) |
Dec 29, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 338 | +0.01(+0.06%) |
Dec 28, 2023 | 25.80 | 26.36 | 25.68 | 25.83 | 6,684 | -0.11(-0.44%) |
Dec 27, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 6 | -0.10(-0.38%) |
Dec 26, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 1 | +0.22(+0.86%) |
Dec 22, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 101 | +0.22(+0.87%) |
Dec 21, 2023 | 25.28 | 25.60 | 25.28 | 25.60 | 140 | +0.21(+0.84%) |
Dec 20, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 19 | -0.18(-0.71%) |
Dec 19, 2023 | 25.64 | 25.64 | 25.50 | 25.56 | 404 | +0.01(+0.05%) |
Dec 18, 2023 | 25.57 | 25.57 | 25.55 | 25.55 | 505 | -0.06(-0.23%) |
Dec 15, 2023 | 25.56 | 25.61 | 25.56 | 25.61 | 331 | -0.24(-0.94%) |
Dec 14, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 1 | +0.24(+0.93%) |
Dec 13, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.59(+2.35%) |
Dec 12, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 2 | +0.10(+0.42%) |
Dec 11, 2023 | 24.97 | 25.05 | 24.92 | 24.92 | 1,630 | -0.22(-0.88%) |
Dec 08, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 101 | -0.01(-0.06%) |
Dec 07, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 103 | +0.07(+0.26%) |
Dec 06, 2023 | 25.03 | 25.09 | 25.02 | 25.09 | 1,618 | +0.14(+0.56%) |
Dec 05, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.05(+0.19%) |
Dec 04, 2023 | 25.10 | 25.10 | 24.90 | 24.90 | 1,884 | -0.29(-1.13%) |
Dec 01, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 101 | +0.17(+0.68%) |
Nov 30, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.20(+0.82%) |
Nov 29, 2023 | 24.82 | 24.88 | 24.81 | 24.81 | 1,113 | +0.03(+0.10%) |
Nov 28, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 173 | +0.12(+0.50%) |
Nov 27, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 2 | +0.04(+0.17%) |
Nov 24, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 101 | +0.07(+0.27%) |
Nov 22, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 101 | +0.09(+0.36%) |
Nov 21, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 4 | -0.00(-0.01%) |
Nov 20, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 3 | -0.00(-0.01%) |
Nov 17, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 101 | +0.22(+0.90%) |
Nov 16, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 6 | +0.09(+0.38%) |
Nov 15, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 1 | +0.05(+0.20%) |
Nov 14, 2023 | 23.83 | 24.12 | 23.83 | 24.12 | 348 | +0.67(+2.85%) |
Nov 13, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 10 | +0.02(+0.08%) |
Nov 10, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 104 | -0.01(-0.05%) |
Nov 09, 2023 | 23.59 | 23.60 | 23.42 | 23.44 | 7,959 | -0.10(-0.44%) |
Nov 08, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 7 | -0.10(-0.42%) |
Nov 07, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 68 | +0.06(+0.23%) |
Nov 06, 2023 | 23.72 | 23.72 | 23.59 | 23.59 | 1,621 | -0.43(-1.81%) |
Nov 03, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 12,691 | +0.30(+1.25%) |
Nov 02, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 3 | +0.62(+2.66%) |