Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.21 | 24.36 | 24.10 | 24.13 | 306,234 | -0.05(-0.20%) |
Jan 30, 2024 | 24.17 | 24.18 | 24.08 | 24.18 | 30,910 | -0.15(-0.62%) |
Jan 29, 2024 | 24.42 | 24.42 | 24.27 | 24.33 | 11,167 | +0.09(+0.37%) |
Jan 26, 2024 | 24.25 | 24.27 | 24.22 | 24.24 | 1,909 | -0.01(-0.04%) |
Jan 25, 2024 | 24.26 | 24.30 | 24.17 | 24.25 | 5,152 | +0.03(+0.12%) |
Jan 24, 2024 | 24.27 | 24.30 | 24.18 | 24.22 | 7,363 | +0.32(+1.32%) |
Jan 23, 2024 | 23.83 | 23.93 | 23.82 | 23.90 | 15,475 | +0.11(+0.47%) |
Jan 22, 2024 | 23.76 | 23.80 | 23.74 | 23.79 | 7,346 | -0.13(-0.55%) |
Jan 19, 2024 | 23.84 | 23.96 | 23.73 | 23.92 | 8,050 | +0.23(+0.96%) |
Jan 18, 2024 | 23.66 | 23.70 | 23.58 | 23.70 | 4,161 | +0.19(+0.80%) |
Jan 17, 2024 | 23.48 | 23.53 | 23.41 | 23.51 | 4,015 | -0.38(-1.57%) |
Jan 16, 2024 | 24.06 | 24.06 | 23.87 | 23.89 | 9,626 | -0.58(-2.37%) |
Jan 12, 2024 | 24.63 | 24.63 | 24.45 | 24.47 | 33,776 | +0.15(+0.61%) |
Jan 11, 2024 | 24.43 | 24.43 | 24.20 | 24.32 | 17,577 | +0.06(+0.26%) |
Jan 10, 2024 | 24.33 | 24.33 | 24.22 | 24.25 | 2,420 | -0.03(-0.14%) |
Jan 09, 2024 | 24.36 | 24.36 | 24.29 | 24.29 | 4,595 | -0.35(-1.44%) |
Jan 08, 2024 | 24.46 | 24.67 | 24.46 | 24.64 | 8,463 | +0.04(+0.18%) |
Jan 05, 2024 | 24.62 | 24.75 | 24.58 | 24.60 | 18,103 | -0.01(-0.06%) |
Jan 04, 2024 | 24.66 | 24.67 | 24.59 | 24.61 | 17,145 | -0.04(-0.15%) |
Jan 03, 2024 | 24.60 | 24.66 | 24.57 | 24.65 | 43,284 | -0.09(-0.37%) |
Jan 02, 2024 | 24.84 | 24.88 | 24.71 | 24.74 | 5,421 | -0.34(-1.34%) |
Dec 29, 2023 | 25.16 | 25.16 | 25.00 | 25.08 | 11,900 | +0.01(+0.04%) |
Dec 28, 2023 | 25.10 | 25.16 | 25.03 | 25.07 | 5,340 | +0.26(+1.05%) |
Dec 27, 2023 | 24.85 | 24.85 | 24.77 | 24.81 | 15,878 | +0.10(+0.42%) |
Dec 26, 2023 | 24.77 | 24.77 | 24.66 | 24.70 | 5,455 | +0.24(+0.98%) |
Dec 22, 2023 | 24.47 | 24.54 | 24.42 | 24.46 | 17,442 | -0.13(-0.51%) |
Dec 21, 2023 | 24.47 | 24.59 | 24.45 | 24.59 | 10,327 | +0.48(+1.97%) |
Dec 20, 2023 | 24.55 | 24.55 | 24.11 | 24.11 | 23,520 | -0.46(-1.88%) |
Dec 19, 2023 | 24.49 | 24.62 | 24.49 | 24.58 | 101,575 | +0.17(+0.71%) |
Dec 18, 2023 | 24.36 | 24.43 | 24.26 | 24.40 | 73,594 | +0.09(+0.38%) |
Dec 15, 2023 | 24.42 | 24.48 | 24.30 | 24.31 | 31,468 | -0.14(-0.56%) |
Dec 14, 2023 | 24.42 | 24.45 | 24.38 | 24.45 | 24,509 | +0.36(+1.49%) |
Dec 13, 2023 | 23.74 | 24.11 | 23.63 | 24.09 | 4,954 | +0.25(+1.06%) |
Dec 12, 2023 | 23.78 | 23.85 | 23.71 | 23.83 | 4,829 | -0.01(-0.06%) |
Dec 11, 2023 | 23.75 | 23.85 | 23.75 | 23.85 | 3,404 | +0.12(+0.51%) |
Dec 08, 2023 | 23.73 | 23.73 | 23.68 | 23.73 | 3,264 | -0.05(-0.20%) |
Dec 07, 2023 | 23.80 | 23.80 | 23.73 | 23.78 | 12,098 | +0.04(+0.16%) |
Dec 06, 2023 | 23.84 | 23.87 | 23.73 | 23.74 | 36,283 | +0.03(+0.12%) |
Dec 05, 2023 | 23.66 | 23.76 | 23.59 | 23.71 | 16,523 | -0.12(-0.49%) |
Dec 04, 2023 | 23.92 | 23.95 | 23.79 | 23.82 | 25,662 | -0.26(-1.07%) |
Dec 01, 2023 | 23.80 | 24.09 | 23.80 | 24.08 | 18,627 | +0.12(+0.50%) |
Nov 30, 2023 | 23.82 | 23.97 | 23.82 | 23.96 | 5,932 | +0.09(+0.37%) |
Nov 29, 2023 | 23.98 | 23.98 | 23.87 | 23.88 | 14,133 | -0.16(-0.67%) |
Nov 28, 2023 | 23.93 | 24.05 | 23.93 | 24.04 | 18,761 | +0.21(+0.88%) |
Nov 27, 2023 | 23.80 | 23.86 | 23.77 | 23.83 | 11,384 | -0.08(-0.32%) |
Nov 24, 2023 | 23.89 | 23.91 | 23.89 | 23.90 | 1,433 | +0.03(+0.13%) |
Nov 22, 2023 | 23.91 | 23.91 | 23.87 | 23.87 | 8,466 | -0.03(-0.12%) |
Nov 21, 2023 | 24.00 | 24.06 | 23.90 | 23.90 | 11,724 | -0.20(-0.83%) |
Nov 20, 2023 | 24.05 | 24.13 | 24.05 | 24.10 | 15,643 | +0.29(+1.21%) |
Nov 17, 2023 | 23.80 | 23.83 | 23.80 | 23.81 | 10,094 | +0.05(+0.20%) |
Nov 16, 2023 | 23.83 | 23.88 | 23.69 | 23.77 | 23,991 | -0.21(-0.89%) |
Nov 15, 2023 | 24.01 | 24.04 | 23.97 | 23.98 | 13,250 | +0.20(+0.86%) |
Nov 14, 2023 | 23.63 | 23.82 | 23.63 | 23.77 | 26,588 | +0.56(+2.39%) |
Nov 13, 2023 | 23.23 | 23.29 | 23.22 | 23.22 | 6,055 | +0.01(+0.05%) |
Nov 10, 2023 | 23.05 | 23.21 | 23.05 | 23.21 | 23,908 | +0.17(+0.73%) |
Nov 09, 2023 | 23.27 | 23.27 | 23.02 | 23.04 | 1,338 | -0.19(-0.81%) |
Nov 08, 2023 | 23.29 | 23.29 | 23.19 | 23.23 | 5,077 | -0.14(-0.60%) |
Nov 07, 2023 | 23.36 | 23.40 | 23.20 | 23.37 | 123,417 | -0.07(-0.29%) |
Nov 06, 2023 | 23.50 | 23.56 | 23.43 | 23.44 | 136,384 | +0.08(+0.33%) |
Nov 03, 2023 | 23.30 | 23.41 | 23.25 | 23.36 | 20,021 | +0.47(+2.03%) |
Nov 02, 2023 | 22.87 | 22.93 | 22.80 | 22.89 | 191,275 | +0.38(+1.68%) |