Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.02 | 25.07 | 24.83 | 24.83 | 619 | +0.01(+0.04%) |
Jan 30, 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 639 | -0.15(-0.60%) |
Jan 29, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 472 | +0.29(+1.17%) |
Jan 26, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | +0.17(+0.71%) |
Jan 25, 2024 | 24.41 | 24.51 | 24.41 | 24.51 | 214 | +0.08(+0.31%) |
Jan 24, 2024 | 24.59 | 24.60 | 24.43 | 24.43 | 4,351 | -0.19(-0.78%) |
Jan 23, 2024 | 24.50 | 24.62 | 24.45 | 24.62 | 760 | +0.03(+0.12%) |
Jan 22, 2024 | 24.67 | 24.67 | 24.51 | 24.59 | 2,941 | +0.44(+1.84%) |
Jan 19, 2024 | 24.34 | 24.40 | 24.15 | 24.15 | 5,082 | -0.20(-0.84%) |
Jan 18, 2024 | 24.24 | 24.36 | 24.24 | 24.35 | 797 | -0.01(-0.05%) |
Jan 17, 2024 | 24.31 | 24.37 | 24.31 | 24.37 | 1,200 | -0.15(-0.61%) |
Jan 16, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 171 | -0.17(-0.69%) |
Jan 12, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 148 | -0.04(-0.17%) |
Jan 11, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 23 | -0.12(-0.49%) |
Jan 10, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 35 | +0.07(+0.29%) |
Jan 09, 2024 | 24.76 | 24.78 | 24.76 | 24.78 | 113 | +0.03(+0.13%) |
Jan 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 104 | +0.52(+2.15%) |
Jan 05, 2024 | 24.28 | 24.28 | 24.23 | 24.23 | 360 | -0.09(-0.38%) |
Jan 04, 2024 | 24.34 | 24.34 | 24.32 | 24.32 | 904 | +0.14(+0.58%) |
Jan 03, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 79 | -0.40(-1.62%) |
Jan 02, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 46 | +0.06(+0.26%) |
Dec 29, 2023 | 24.65 | 24.65 | 24.51 | 24.51 | 355 | -0.10(-0.42%) |
Dec 28, 2023 | 24.79 | 24.79 | 24.62 | 24.62 | 1,033 | +0.00(+0.01%) |
Dec 27, 2023 | 24.55 | 24.62 | 24.55 | 24.62 | 247 | +0.10(+0.40%) |
Dec 26, 2023 | 24.28 | 24.52 | 24.28 | 24.52 | 3,842 | +0.23(+0.94%) |
Dec 22, 2023 | 24.25 | 24.29 | 24.25 | 24.29 | 141 | +0.32(+1.33%) |
Dec 21, 2023 | 23.82 | 23.97 | 23.82 | 23.97 | 137 | +0.38(+1.63%) |
Dec 20, 2023 | 23.95 | 23.95 | 23.59 | 23.59 | 393 | -0.54(-2.25%) |
Dec 19, 2023 | 24.12 | 24.13 | 24.12 | 24.13 | 160 | +0.28(+1.19%) |
Dec 18, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 18 | -0.08(-0.33%) |
Dec 15, 2023 | 23.86 | 23.93 | 23.86 | 23.93 | 317 | -0.07(-0.31%) |
Dec 14, 2023 | 24.04 | 24.04 | 24.00 | 24.00 | 133 | +0.24(+1.02%) |
Dec 13, 2023 | 23.42 | 23.76 | 23.42 | 23.76 | 147 | +0.60(+2.61%) |
Dec 12, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | +0.25(+1.10%) |
Dec 11, 2023 | 22.72 | 22.90 | 22.72 | 22.90 | 531 | +0.08(+0.35%) |
Dec 08, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 114 | -0.04(-0.17%) |
Dec 07, 2023 | 22.89 | 22.89 | 22.86 | 22.86 | 1,215 | +0.19(+0.86%) |
Dec 06, 2023 | 22.58 | 22.73 | 22.58 | 22.67 | 906 | +0.05(+0.22%) |
Dec 05, 2023 | 22.51 | 22.62 | 22.51 | 22.62 | 1,029 | -0.09(-0.39%) |
Dec 04, 2023 | 22.60 | 22.70 | 22.60 | 22.70 | 703 | +0.09(+0.40%) |
Dec 01, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.27(+1.21%) |
Nov 30, 2023 | 22.29 | 22.34 | 22.24 | 22.34 | 2,321 | +0.28(+1.29%) |
Nov 29, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 4 | +0.07(+0.30%) |
Nov 28, 2023 | 22.03 | 22.06 | 22.00 | 22.00 | 602 | -0.20(-0.91%) |
Nov 27, 2023 | 22.14 | 22.20 | 22.14 | 22.20 | 226 | -0.05(-0.23%) |
Nov 24, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 132 | +0.14(+0.61%) |
Nov 22, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | +0.14(+0.62%) |
Nov 21, 2023 | 22.02 | 22.02 | 21.98 | 21.98 | 281 | -0.01(-0.05%) |
Nov 20, 2023 | 21.98 | 21.99 | 21.94 | 21.99 | 1,134 | +0.13(+0.58%) |
Nov 17, 2023 | 21.84 | 21.87 | 21.84 | 21.86 | 4,980 | +0.15(+0.68%) |
Nov 16, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 15 | -0.09(-0.39%) |
Nov 15, 2023 | 21.79 | 21.84 | 21.79 | 21.80 | 2,142 | +0.13(+0.61%) |
Nov 14, 2023 | 21.43 | 21.78 | 21.43 | 21.66 | 1,196 | +0.27(+1.26%) |
Nov 13, 2023 | 21.14 | 21.39 | 21.14 | 21.39 | 3,173 | +0.09(+0.43%) |
Nov 10, 2023 | 21.00 | 21.30 | 21.00 | 21.30 | 586 | +0.13(+0.64%) |
Nov 09, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 178 | -0.47(-2.16%) |
Nov 08, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 102 | -0.10(-0.45%) |
Nov 07, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 35 | +0.29(+1.35%) |
Nov 06, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 261 | -0.26(-1.19%) |
Nov 03, 2023 | 21.35 | 21.77 | 21.35 | 21.70 | 310 | +0.54(+2.54%) |
Nov 02, 2023 | 21.12 | 21.28 | 21.12 | 21.16 | 1,012 | +0.24(+1.15%) |