Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.00 | 25.15 | 24.90 | 24.91 | 7,344 | -0.01(-0.05%) |
Jan 30, 2024 | 24.94 | 24.99 | 24.85 | 24.93 | 10,874 | +0.00(+0.01%) |
Jan 29, 2024 | 24.86 | 24.93 | 24.75 | 24.93 | 9,339 | +0.06(+0.25%) |
Jan 26, 2024 | 24.83 | 24.94 | 24.75 | 24.86 | 28,255 | +0.10(+0.40%) |
Jan 25, 2024 | 24.90 | 24.90 | 24.64 | 24.76 | 22,655 | -0.20(-0.79%) |
Jan 24, 2024 | 25.05 | 25.16 | 24.96 | 24.96 | 24,678 | +0.06(+0.23%) |
Jan 23, 2024 | 25.08 | 25.14 | 24.87 | 24.90 | 7,990 | -0.06(-0.25%) |
Jan 22, 2024 | 24.90 | 24.99 | 24.90 | 24.96 | 8,741 | +0.19(+0.77%) |
Jan 19, 2024 | 25.70 | 25.70 | 24.66 | 24.77 | 22,610 | +0.02(+0.09%) |
Jan 18, 2024 | 24.55 | 24.79 | 24.51 | 24.75 | 9,026 | +0.31(+1.28%) |
Jan 17, 2024 | 24.39 | 24.61 | 24.39 | 24.44 | 6,521 | -0.01(-0.04%) |
Jan 16, 2024 | 24.88 | 24.88 | 24.38 | 24.45 | 8,462 | -0.50(-2.02%) |
Jan 12, 2024 | 24.86 | 24.95 | 24.66 | 24.95 | 51,737 | +0.26(+1.03%) |
Jan 11, 2024 | 24.85 | 24.85 | 24.56 | 24.70 | 2,602 | -0.10(-0.41%) |
Jan 10, 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 7,169 | +0.14(+0.58%) |
Jan 09, 2024 | 24.60 | 24.70 | 24.57 | 24.66 | 33,543 | -0.15(-0.62%) |
Jan 08, 2024 | 24.68 | 24.85 | 24.46 | 24.81 | 15,025 | -0.09(-0.37%) |
Jan 05, 2024 | 24.92 | 24.92 | 24.80 | 24.90 | 5,694 | +0.01(+0.03%) |
Jan 04, 2024 | 24.97 | 25.13 | 24.89 | 24.89 | 2,506 | +0.00(+0.02%) |
Jan 03, 2024 | 25.17 | 25.25 | 24.89 | 24.89 | 12,054 | -0.30(-1.21%) |
Jan 02, 2024 | 25.32 | 25.55 | 25.15 | 25.19 | 6,551 | -0.22(-0.88%) |
Dec 29, 2023 | 25.41 | 25.47 | 25.35 | 25.42 | 5,026 | +0.02(+0.07%) |
Dec 28, 2023 | 25.40 | 25.41 | 25.36 | 25.40 | 4,750 | +0.08(+0.31%) |
Dec 27, 2023 | 25.42 | 25.44 | 25.29 | 25.32 | 9,629 | -0.05(-0.21%) |
Dec 26, 2023 | 25.25 | 25.44 | 25.24 | 25.38 | 3,901 | +0.13(+0.50%) |
Dec 22, 2023 | 25.24 | 25.29 | 25.16 | 25.25 | 7,120 | +0.19(+0.78%) |
Dec 21, 2023 | 25.03 | 25.08 | 24.98 | 25.05 | 6,685 | +0.25(+1.00%) |
Dec 20, 2023 | 25.20 | 25.24 | 24.81 | 24.81 | 5,758 | -0.41(-1.63%) |
Dec 19, 2023 | 25.16 | 25.22 | 25.16 | 25.22 | 1,045 | +0.20(+0.81%) |
Dec 18, 2023 | 24.99 | 25.05 | 24.99 | 25.02 | 77,399 | +0.06(+0.24%) |
Dec 15, 2023 | 24.92 | 24.98 | 24.88 | 24.95 | 5,695 | -0.03(-0.12%) |
Dec 14, 2023 | 25.39 | 25.39 | 24.92 | 24.98 | 9,466 | -0.29(-1.16%) |
Dec 13, 2023 | 25.00 | 25.32 | 25.00 | 25.28 | 7,387 | +0.32(+1.29%) |
Dec 12, 2023 | 24.78 | 25.06 | 24.78 | 24.96 | 27,038 | +0.12(+0.49%) |
Dec 11, 2023 | 24.76 | 24.85 | 24.74 | 24.84 | 515,006 | +0.17(+0.69%) |
Dec 08, 2023 | 24.59 | 24.70 | 24.59 | 24.66 | 3,736 | +0.14(+0.55%) |
Dec 07, 2023 | 24.57 | 24.57 | 24.40 | 24.53 | 63,117 | -0.02(-0.08%) |
Dec 06, 2023 | 24.76 | 24.76 | 24.52 | 24.55 | 9,952 | +0.00(+0.02%) |
Dec 05, 2023 | 24.67 | 24.68 | 24.55 | 24.55 | 3,557 | -0.27(-1.07%) |
Dec 04, 2023 | 24.45 | 24.81 | 24.45 | 24.81 | 7,450 | +0.24(+0.99%) |
Dec 01, 2023 | 24.23 | 24.58 | 24.23 | 24.57 | 7,032 | +0.37(+1.51%) |
Nov 30, 2023 | 24.02 | 24.22 | 24.01 | 24.20 | 11,357 | +0.40(+1.68%) |
Nov 29, 2023 | 24.02 | 24.02 | 23.79 | 23.80 | 10,817 | -0.13(-0.54%) |
Nov 28, 2023 | 24.08 | 24.15 | 23.93 | 23.93 | 16,595 | -0.07(-0.27%) |
Nov 27, 2023 | 23.97 | 24.02 | 23.93 | 24.00 | 14,004 | -0.11(-0.47%) |
Nov 24, 2023 | 24.09 | 24.13 | 24.09 | 24.11 | 4,220 | +0.14(+0.60%) |
Nov 22, 2023 | 23.89 | 23.97 | 23.87 | 23.97 | 46,543 | +0.13(+0.53%) |
Nov 21, 2023 | 23.80 | 23.87 | 23.78 | 23.84 | 10,845 | +0.02(+0.10%) |
Nov 20, 2023 | 23.62 | 23.89 | 23.62 | 23.82 | 10,272 | +0.21(+0.90%) |
Nov 17, 2023 | 23.66 | 23.71 | 23.58 | 23.60 | 9,063 | -0.00(-0.01%) |
Nov 16, 2023 | 23.73 | 23.73 | 23.58 | 23.61 | 3,996 | -0.13(-0.53%) |
Nov 15, 2023 | 23.83 | 23.92 | 23.73 | 23.73 | 6,664 | -0.07(-0.29%) |
Nov 14, 2023 | 23.82 | 23.87 | 23.69 | 23.80 | 17,268 | +0.17(+0.71%) |
Nov 13, 2023 | 23.46 | 23.68 | 23.44 | 23.63 | 27,080 | +0.29(+1.24%) |
Nov 10, 2023 | 23.24 | 23.38 | 23.20 | 23.34 | 6,585 | +0.24(+1.05%) |
Nov 09, 2023 | 23.17 | 23.27 | 23.04 | 23.10 | 5,837 | +0.07(+0.32%) |
Nov 08, 2023 | 22.98 | 23.07 | 22.98 | 23.03 | 6,800 | -0.11(-0.48%) |
Nov 07, 2023 | 23.14 | 23.23 | 23.11 | 23.14 | 12,911 | -0.03(-0.12%) |
Nov 06, 2023 | 23.23 | 23.24 | 23.16 | 23.17 | 12,879 | -0.08(-0.35%) |
Nov 03, 2023 | 23.33 | 23.40 | 23.25 | 23.25 | 3,619 | +0.11(+0.48%) |
Nov 02, 2023 | 22.95 | 23.18 | 22.95 | 23.14 | 7,830 | +0.38(+1.67%) |