Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 521 | -0.05(-0.20%) |
Jan 30, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 61 | +0.05(+0.20%) |
Jan 29, 2024 | 24.81 | 25.01 | 24.81 | 25.01 | 262 | +0.16(+0.62%) |
Jan 26, 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 550 | +0.03(+0.13%) |
Jan 25, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 552 | +0.08(+0.31%) |
Jan 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 15 | -0.21(-0.84%) |
Jan 23, 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 214 | +0.11(+0.46%) |
Jan 22, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 232 | -0.11(-0.46%) |
Jan 19, 2024 | 24.98 | 25.03 | 24.95 | 24.95 | 613 | +0.09(+0.36%) |
Jan 18, 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 650 | +0.21(+0.87%) |
Jan 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 70 | -0.34(-1.37%) |
Jan 16, 2024 | 25.25 | 25.00 | 24.91 | 24.99 | 1,078 | -0.19(-0.75%) |
Jan 12, 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 1,281 | +0.25(+1.00%) |
Jan 11, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 195 | +0.05(+0.21%) |
Jan 10, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 47 | -0.07(-0.28%) |
Jan 09, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 112 | -0.06(-0.23%) |
Jan 08, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 529 | -0.16(-0.62%) |
Jan 05, 2024 | 25.26 | 25.26 | 25.16 | 25.16 | 287 | -0.01(-0.06%) |
Jan 04, 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 283 | +0.04(+0.16%) |
Jan 03, 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 1,506 | -0.18(-0.72%) |
Jan 02, 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 1,061 | -0.03(-0.12%) |
Dec 29, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | -0.05(-0.20%) |
Dec 28, 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 568 | -0.15(-0.58%) |
Dec 27, 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 399 | +0.12(+0.48%) |
Dec 26, 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 473 | +0.12(+0.46%) |
Dec 22, 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 778 | +0.20(+0.78%) |
Dec 21, 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 387 | +0.14(+0.56%) |
Dec 20, 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 404 | -0.10(-0.39%) |
Dec 19, 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 1,883 | +0.17(+0.69%) |
Dec 18, 2023 | 24.94 | 24.99 | 24.90 | 24.90 | 557 | +0.09(+0.38%) |
Dec 15, 2023 | 24.89 | 25.12 | 24.80 | 24.80 | 656 | -0.20(-0.80%) |
Dec 14, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 165 | +0.16(+0.65%) |
Dec 13, 2023 | 24.37 | 24.84 | 24.37 | 24.84 | 8,414 | +0.51(+2.08%) |
Dec 12, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 217 | -0.00(-0.01%) |
Dec 11, 2023 | 24.26 | 24.39 | 24.26 | 24.33 | 596 | -0.27(-1.09%) |
Dec 08, 2023 | 24.77 | 24.77 | 24.60 | 24.60 | 487 | -0.30(-1.21%) |
Dec 07, 2023 | 24.95 | 24.95 | 24.90 | 24.90 | 210 | +0.02(+0.10%) |
Dec 06, 2023 | 24.94 | 24.94 | 24.87 | 24.88 | 459 | +0.14(+0.57%) |
Dec 05, 2023 | 24.76 | 24.76 | 24.74 | 24.74 | 322 | -0.14(-0.54%) |
Dec 04, 2023 | 24.97 | 24.97 | 24.88 | 24.88 | 495 | -0.47(-1.84%) |
Dec 01, 2023 | 25.19 | 25.34 | 25.19 | 25.34 | 597 | +0.38(+1.53%) |
Nov 30, 2023 | 25.05 | 25.05 | 24.96 | 24.96 | 231 | -0.12(-0.46%) |
Nov 29, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 139 | +0.05(+0.20%) |
Nov 28, 2023 | 25.18 | 25.22 | 25.02 | 25.02 | 26,077 | +0.30(+1.20%) |
Nov 27, 2023 | 24.70 | 24.73 | 24.64 | 24.73 | 1,230 | +0.15(+0.62%) |
Nov 24, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.15(+0.60%) |
Nov 22, 2023 | 24.49 | 24.49 | 24.43 | 24.43 | 369 | -0.12(-0.47%) |
Nov 21, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 1,308 | +0.27(+1.13%) |
Nov 20, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 182 | -0.02(-0.09%) |
Nov 17, 2023 | 25.51 | 25.67 | 24.29 | 24.29 | 1,258 | -0.01(-0.06%) |
Nov 16, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 43 | +0.25(+1.05%) |
Nov 15, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 222 | -0.04(-0.18%) |
Nov 14, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 122 | +0.23(+0.97%) |
Nov 13, 2023 | 23.80 | 23.87 | 23.80 | 23.87 | 4,339 | +0.13(+0.53%) |
Nov 10, 2023 | 23.85 | 23.85 | 23.74 | 23.74 | 598 | -0.30(-1.24%) |
Nov 09, 2023 | 24.07 | 24.14 | 24.04 | 24.04 | 1,541 | +0.11(+0.46%) |
Nov 08, 2023 | 24.03 | 24.03 | 23.93 | 23.93 | 1,070 | -0.24(-1.01%) |
Nov 07, 2023 | 24.05 | 24.17 | 24.05 | 24.17 | 476 | -0.10(-0.40%) |
Nov 06, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 239 | -0.16(-0.64%) |
Nov 03, 2023 | 24.55 | 24.55 | 24.43 | 24.43 | 804 | +0.09(+0.38%) |
Nov 02, 2023 | 24.28 | 24.34 | 24.25 | 24.34 | 471 | +0.09(+0.37%) |