Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.43 | 25.43 | 25.10 | 25.10 | 38,649 | -0.46(-1.80%) |
Jan 30, 2024 | 25.54 | 25.57 | 25.52 | 25.56 | 20,436 | +0.04(+0.16%) |
Jan 29, 2024 | 25.27 | 25.52 | 25.27 | 25.52 | 16,980 | +0.27(+1.07%) |
Jan 26, 2024 | 25.24 | 25.33 | 25.21 | 25.25 | 51,479 | -0.03(-0.12%) |
Jan 25, 2024 | 25.25 | 25.30 | 25.16 | 25.28 | 40,318 | +0.16(+0.64%) |
Jan 24, 2024 | 25.17 | 25.34 | 25.12 | 25.12 | 37,413 | +0.06(+0.24%) |
Jan 23, 2024 | 25.11 | 25.11 | 24.95 | 25.06 | 13,688 | +0.00(+0.00%) |
Jan 22, 2024 | 25.05 | 25.10 | 25.01 | 25.06 | 31,857 | +0.13(+0.52%) |
Jan 19, 2024 | 24.79 | 24.94 | 24.67 | 24.93 | 117,742 | +0.31(+1.26%) |
Jan 18, 2024 | 24.42 | 24.64 | 24.36 | 24.62 | 59,582 | +0.30(+1.23%) |
Jan 17, 2024 | 24.30 | 24.33 | 24.20 | 24.32 | 45,534 | -0.07(-0.28%) |
Jan 16, 2024 | 24.30 | 24.48 | 24.30 | 24.39 | 32,068 | +0.02(+0.08%) |
Jan 12, 2024 | 24.27 | 24.41 | 24.27 | 24.37 | 81,681 | +0.08(+0.33%) |
Jan 11, 2024 | 24.34 | 24.34 | 24.05 | 24.29 | 12,023 | +0.09(+0.35%) |
Jan 10, 2024 | 24.06 | 24.23 | 24.06 | 24.20 | 16,580 | +0.22(+0.93%) |
Jan 09, 2024 | 23.78 | 24.05 | 23.78 | 23.98 | 11,932 | +0.02(+0.08%) |
Jan 08, 2024 | 23.57 | 23.96 | 23.57 | 23.96 | 13,790 | +0.40(+1.70%) |
Jan 05, 2024 | 23.63 | 23.66 | 23.51 | 23.56 | 10,830 | -0.02(-0.09%) |
Jan 04, 2024 | 23.56 | 23.75 | 23.56 | 23.58 | 44,060 | -0.02(-0.10%) |
Jan 03, 2024 | 23.66 | 23.74 | 23.60 | 23.60 | 10,382 | -0.22(-0.91%) |
Jan 02, 2024 | 24.01 | 24.01 | 23.72 | 23.82 | 14,163 | -0.29(-1.20%) |
Dec 29, 2023 | 24.18 | 24.20 | 24.02 | 24.11 | 11,125 | -0.06(-0.25%) |
Dec 28, 2023 | 24.13 | 24.22 | 24.13 | 24.17 | 6,470 | +0.05(+0.19%) |
Dec 27, 2023 | 24.09 | 24.16 | 24.09 | 24.12 | 5,986 | +0.01(+0.05%) |
Dec 26, 2023 | 24.03 | 24.15 | 24.03 | 24.11 | 6,043 | +0.08(+0.34%) |
Dec 22, 2023 | 24.08 | 24.09 | 23.95 | 24.03 | 6,932 | +0.03(+0.14%) |
Dec 21, 2023 | 23.95 | 24.00 | 23.83 | 24.00 | 9,365 | +0.26(+1.10%) |
Dec 20, 2023 | 23.99 | 24.11 | 23.73 | 23.73 | 15,606 | -0.33(-1.36%) |
Dec 19, 2023 | 24.06 | 24.12 | 24.04 | 24.06 | 8,451 | +0.02(+0.10%) |
Dec 18, 2023 | 23.94 | 24.04 | 23.91 | 24.04 | 12,001 | +0.21(+0.86%) |
Dec 15, 2023 | 23.84 | 23.89 | 23.79 | 23.83 | 10,046 | +0.01(+0.05%) |
Dec 14, 2023 | 24.10 | 24.10 | 23.74 | 23.82 | 15,618 | -0.12(-0.51%) |
Dec 13, 2023 | 23.80 | 24.01 | 23.73 | 23.94 | 45,324 | +0.24(+1.01%) |
Dec 12, 2023 | 23.54 | 23.73 | 23.50 | 23.70 | 28,395 | +0.21(+0.90%) |
Dec 11, 2023 | 23.31 | 23.49 | 23.31 | 23.49 | 5,490 | +0.21(+0.90%) |
Dec 08, 2023 | 23.18 | 23.29 | 23.16 | 23.28 | 2,106 | +0.10(+0.43%) |
Dec 07, 2023 | 23.02 | 23.18 | 23.02 | 23.18 | 8,583 | +0.23(+1.00%) |
Dec 06, 2023 | 23.11 | 23.13 | 22.95 | 22.95 | 12,328 | -0.07(-0.31%) |
Dec 05, 2023 | 22.97 | 23.05 | 22.95 | 23.02 | 5,343 | -0.05(-0.21%) |
Dec 04, 2023 | 23.13 | 23.13 | 22.93 | 23.07 | 12,508 | -0.18(-0.77%) |
Dec 01, 2023 | 23.12 | 23.28 | 23.07 | 23.25 | 13,771 | +0.13(+0.55%) |
Nov 30, 2023 | 23.14 | 23.14 | 23.00 | 23.12 | 9,208 | +0.00(+0.01%) |
Nov 29, 2023 | 23.25 | 23.25 | 23.12 | 23.12 | 13,601 | -0.03(-0.13%) |
Nov 28, 2023 | 23.11 | 23.25 | 23.11 | 23.15 | 10,236 | -0.09(-0.39%) |
Nov 27, 2023 | 23.29 | 23.32 | 23.19 | 23.24 | 24,113 | -0.02(-0.09%) |
Nov 24, 2023 | 23.31 | 23.31 | 23.24 | 23.26 | 2,603 | -0.02(-0.08%) |
Nov 22, 2023 | 23.33 | 23.38 | 23.22 | 23.28 | 9,378 | +0.19(+0.82%) |
Nov 21, 2023 | 23.09 | 23.15 | 23.05 | 23.09 | 107,567 | -0.08(-0.36%) |
Nov 20, 2023 | 22.95 | 23.21 | 22.95 | 23.18 | 10,046 | +0.22(+0.95%) |
Nov 17, 2023 | 22.98 | 22.98 | 22.92 | 22.96 | 15,140 | -0.00(-0.01%) |
Nov 16, 2023 | 22.88 | 22.96 | 22.84 | 22.96 | 17,667 | +0.08(+0.34%) |
Nov 15, 2023 | 23.00 | 23.05 | 22.85 | 22.88 | 18,503 | -0.08(-0.33%) |
Nov 14, 2023 | 22.85 | 23.03 | 22.85 | 22.96 | 19,135 | +0.38(+1.67%) |
Nov 13, 2023 | 22.55 | 22.63 | 22.48 | 22.58 | 17,895 | +0.01(+0.06%) |
Nov 10, 2023 | 22.28 | 22.58 | 22.23 | 22.57 | 15,557 | +0.43(+1.95%) |
Nov 09, 2023 | 22.27 | 22.36 | 22.13 | 22.13 | 10,085 | -0.08(-0.34%) |
Nov 08, 2023 | 22.20 | 22.21 | 22.11 | 22.21 | 13,087 | +0.14(+0.63%) |
Nov 07, 2023 | 21.98 | 22.12 | 21.98 | 22.07 | 10,463 | +0.19(+0.85%) |
Nov 06, 2023 | 21.91 | 21.91 | 21.80 | 21.88 | 12,128 | +0.04(+0.21%) |
Nov 03, 2023 | 21.77 | 21.91 | 21.70 | 21.84 | 25,083 | +0.34(+1.58%) |
Nov 02, 2023 | 21.37 | 21.50 | 21.37 | 21.50 | 12,927 | +0.38(+1.80%) |