Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.55 | 24.70 | 24.44 | 24.47 | 301,994 | -0.05(-0.19%) |
Jan 30, 2024 | 24.51 | 24.52 | 24.42 | 24.52 | 30,482 | -0.15(-0.62%) |
Jan 29, 2024 | 24.76 | 24.76 | 24.61 | 24.67 | 11,013 | +0.09(+0.37%) |
Jan 26, 2024 | 24.59 | 24.61 | 24.56 | 24.58 | 1,883 | -0.01(-0.04%) |
Jan 25, 2024 | 24.60 | 24.64 | 24.51 | 24.59 | 5,081 | +0.03(+0.12%) |
Jan 24, 2024 | 24.61 | 24.64 | 24.52 | 24.56 | 7,262 | +0.32(+1.32%) |
Jan 23, 2024 | 24.16 | 24.27 | 24.15 | 24.24 | 15,261 | +0.11(+0.47%) |
Jan 22, 2024 | 24.09 | 24.13 | 24.08 | 24.13 | 7,245 | -0.13(-0.55%) |
Jan 19, 2024 | 24.17 | 24.30 | 24.06 | 24.26 | 7,939 | +0.23(+0.96%) |
Jan 18, 2024 | 23.99 | 24.03 | 23.91 | 24.03 | 4,104 | +0.19(+0.80%) |
Jan 17, 2024 | 23.80 | 23.86 | 23.74 | 23.84 | 3,960 | -0.38(-1.57%) |
Jan 16, 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 9,493 | -0.59(-2.37%) |
Jan 12, 2024 | 24.98 | 24.98 | 24.79 | 24.81 | 33,309 | +0.15(+0.61%) |
Jan 11, 2024 | 24.77 | 24.77 | 24.54 | 24.66 | 17,334 | +0.06(+0.26%) |
Jan 10, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 2,387 | -0.03(-0.14%) |
Jan 09, 2024 | 24.70 | 24.70 | 24.63 | 24.63 | 4,532 | -0.36(-1.44%) |
Jan 08, 2024 | 24.80 | 25.02 | 24.80 | 24.99 | 8,346 | +0.04(+0.18%) |
Jan 05, 2024 | 24.97 | 25.10 | 24.93 | 24.95 | 17,853 | -0.02(-0.06%) |
Jan 04, 2024 | 25.01 | 25.02 | 24.94 | 24.96 | 16,908 | -0.04(-0.15%) |
Jan 03, 2024 | 24.95 | 25.01 | 24.91 | 25.00 | 42,685 | -0.09(-0.37%) |
Jan 02, 2024 | 25.19 | 25.23 | 25.06 | 25.09 | 5,346 | -0.34(-1.34%) |
Dec 29, 2023 | 25.51 | 25.51 | 25.35 | 25.43 | 11,736 | +0.01(+0.04%) |
Dec 28, 2023 | 25.45 | 25.51 | 25.38 | 25.42 | 5,267 | +0.27(+1.05%) |
Dec 27, 2023 | 25.20 | 25.20 | 25.12 | 25.16 | 15,659 | +0.11(+0.42%) |
Dec 26, 2023 | 25.12 | 25.12 | 25.00 | 25.05 | 5,380 | +0.24(+0.98%) |
Dec 22, 2023 | 24.82 | 24.89 | 24.76 | 24.81 | 17,200 | -0.13(-0.51%) |
Dec 21, 2023 | 24.82 | 24.94 | 24.80 | 24.94 | 10,184 | +0.48(+1.97%) |
Dec 20, 2023 | 24.90 | 24.90 | 24.45 | 24.45 | 23,195 | -0.47(-1.88%) |
Dec 19, 2023 | 24.84 | 24.97 | 24.84 | 24.92 | 100,170 | +0.18(+0.71%) |
Dec 18, 2023 | 24.70 | 24.77 | 24.60 | 24.74 | 72,575 | +0.09(+0.38%) |
Dec 15, 2023 | 24.76 | 24.83 | 24.64 | 24.65 | 31,033 | -0.14(-0.56%) |
Dec 14, 2023 | 24.76 | 24.80 | 24.72 | 24.79 | 24,170 | +0.36(+1.49%) |
Dec 13, 2023 | 24.07 | 24.44 | 23.96 | 24.42 | 4,886 | +0.26(+1.06%) |
Dec 12, 2023 | 24.11 | 24.19 | 24.04 | 24.17 | 4,763 | -0.01(-0.06%) |
Dec 11, 2023 | 24.08 | 24.19 | 24.08 | 24.18 | 3,357 | +0.12(+0.51%) |
Dec 08, 2023 | 24.06 | 24.06 | 24.01 | 24.06 | 3,219 | -0.05(-0.20%) |
Dec 07, 2023 | 24.14 | 24.14 | 24.06 | 24.11 | 11,930 | +0.04(+0.16%) |
Dec 06, 2023 | 24.18 | 24.21 | 24.06 | 24.07 | 35,781 | +0.03(+0.12%) |
Dec 05, 2023 | 23.99 | 24.09 | 23.92 | 24.04 | 16,294 | -0.12(-0.49%) |
Dec 04, 2023 | 24.26 | 24.29 | 24.13 | 24.16 | 25,306 | -0.26(-1.07%) |
Dec 01, 2023 | 24.14 | 24.42 | 24.14 | 24.42 | 18,369 | +0.12(+0.50%) |
Nov 30, 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 5,850 | +0.09(+0.37%) |
Nov 29, 2023 | 24.32 | 24.32 | 24.21 | 24.21 | 13,937 | -0.16(-0.67%) |
Nov 28, 2023 | 24.27 | 24.38 | 24.27 | 24.37 | 18,502 | +0.21(+0.88%) |
Nov 27, 2023 | 24.14 | 24.20 | 24.10 | 24.16 | 11,226 | -0.08(-0.32%) |
Nov 24, 2023 | 24.23 | 24.25 | 24.23 | 24.24 | 1,414 | +0.03(+0.13%) |
Nov 22, 2023 | 24.25 | 24.25 | 24.21 | 24.21 | 8,348 | -0.03(-0.12%) |
Nov 21, 2023 | 24.34 | 24.39 | 24.24 | 24.24 | 11,562 | -0.20(-0.83%) |
Nov 20, 2023 | 24.38 | 24.47 | 24.38 | 24.44 | 15,427 | +0.29(+1.21%) |
Nov 17, 2023 | 24.14 | 24.17 | 24.13 | 24.15 | 9,954 | +0.05(+0.20%) |
Nov 16, 2023 | 24.17 | 24.22 | 24.02 | 24.10 | 23,659 | -0.22(-0.89%) |
Nov 15, 2023 | 24.34 | 24.38 | 24.31 | 24.32 | 13,067 | +0.21(+0.86%) |
Nov 14, 2023 | 23.96 | 24.15 | 23.96 | 24.11 | 26,220 | +0.56(+2.39%) |
Nov 13, 2023 | 23.56 | 23.62 | 23.54 | 23.54 | 5,971 | +0.01(+0.05%) |
Nov 10, 2023 | 23.37 | 23.54 | 23.37 | 23.53 | 23,578 | +0.17(+0.73%) |
Nov 09, 2023 | 23.60 | 23.60 | 23.34 | 23.36 | 1,319 | -0.19(-0.81%) |
Nov 08, 2023 | 23.62 | 23.62 | 23.52 | 23.55 | 5,006 | -0.14(-0.60%) |
Nov 07, 2023 | 23.69 | 23.72 | 23.53 | 23.70 | 121,709 | -0.07(-0.29%) |
Nov 06, 2023 | 23.83 | 23.89 | 23.75 | 23.76 | 134,497 | +0.08(+0.33%) |
Nov 03, 2023 | 23.63 | 23.73 | 23.58 | 23.68 | 19,744 | +0.47(+2.03%) |
Nov 02, 2023 | 23.19 | 23.25 | 23.12 | 23.21 | 188,629 | +0.38(+1.68%) |