Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 4 | -0.57(-2.25%) |
Jan 30, 2024 | 25.04 | 25.09 | 25.04 | 25.09 | 112 | -0.08(-0.33%) |
Jan 29, 2024 | 25.03 | 25.17 | 25.03 | 25.17 | 1,378 | +0.50(+2.05%) |
Jan 26, 2024 | 24.68 | 24.68 | 24.67 | 24.67 | 591 | -0.02(-0.09%) |
Jan 25, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 302 | +0.18(+0.72%) |
Jan 24, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 94 | -0.27(-1.08%) |
Jan 23, 2024 | 24.83 | 24.83 | 24.70 | 24.78 | 1,657 | -0.22(-0.90%) |
Jan 22, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 65 | +0.43(+1.76%) |
Jan 19, 2024 | 24.19 | 24.57 | 24.19 | 24.57 | 510 | +0.51(+2.10%) |
Jan 18, 2024 | 23.93 | 24.07 | 23.93 | 24.07 | 517 | +0.15(+0.64%) |
Jan 17, 2024 | 23.72 | 23.91 | 23.72 | 23.91 | 537 | -0.11(-0.47%) |
Jan 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 68 | +0.00(+0.00%) |
Jan 12, 2024 | 23.99 | 24.03 | 23.95 | 24.03 | 2,228 | -0.14(-0.58%) |
Jan 11, 2024 | 24.13 | 24.17 | 24.12 | 24.17 | 1,927 | +0.04(+0.17%) |
Jan 10, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 5 | +0.24(+0.99%) |
Jan 09, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 159 | +0.05(+0.20%) |
Jan 08, 2024 | 23.75 | 23.84 | 23.71 | 23.84 | 4,404 | +0.62(+2.68%) |
Jan 05, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 100 | +0.10(+0.44%) |
Jan 04, 2024 | 23.32 | 23.32 | 23.12 | 23.12 | 1,200 | -0.03(-0.14%) |
Jan 03, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 19 | -0.57(-2.42%) |
Jan 02, 2024 | 23.76 | 23.76 | 23.70 | 23.73 | 129,217 | -0.57(-2.36%) |
Dec 29, 2023 | 24.30 | 24.34 | 24.24 | 24.30 | 13,927 | -0.29(-1.19%) |
Dec 28, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 19 | -0.01(-0.04%) |
Dec 27, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 15 | +0.17(+0.71%) |
Dec 26, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 12 | +0.15(+0.62%) |
Dec 22, 2023 | 24.23 | 24.31 | 24.23 | 24.28 | 4,195 | +0.07(+0.28%) |
Dec 21, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 6 | +0.37(+1.54%) |
Dec 20, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 27 | -0.48(-1.97%) |
Dec 19, 2023 | 24.29 | 24.33 | 24.29 | 24.33 | 946 | +0.37(+1.53%) |
Dec 18, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 72 | +0.31(+1.32%) |
Dec 15, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 100 | -0.09(-0.36%) |
Dec 14, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 17 | -0.07(-0.32%) |
Dec 13, 2023 | 23.62 | 23.82 | 23.62 | 23.81 | 326 | +0.41(+1.77%) |
Dec 12, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 13 | +0.06(+0.26%) |
Dec 11, 2023 | 23.30 | 23.33 | 23.26 | 23.33 | 12,231 | +0.06(+0.24%) |
Dec 08, 2023 | 23.29 | 23.29 | 23.27 | 23.27 | 198 | +0.37(+1.61%) |
Dec 07, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 5 | +0.14(+0.63%) |
Dec 06, 2023 | 22.84 | 22.84 | 22.76 | 22.76 | 13,113 | -0.34(-1.45%) |
Dec 05, 2023 | 23.18 | 23.18 | 23.10 | 23.10 | 42,093 | -0.13(-0.57%) |
Dec 04, 2023 | 23.16 | 23.29 | 23.16 | 23.23 | 1,961 | +0.14(+0.62%) |
Dec 01, 2023 | 23.02 | 23.09 | 23.02 | 23.09 | 159 | +0.52(+2.32%) |
Nov 30, 2023 | 22.49 | 22.56 | 22.49 | 22.56 | 200 | +0.05(+0.21%) |
Nov 29, 2023 | 22.57 | 22.60 | 22.46 | 22.52 | 2,755 | +0.08(+0.36%) |
Nov 28, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 100 | +0.11(+0.50%) |
Nov 27, 2023 | 22.29 | 22.32 | 22.29 | 22.32 | 10,000 | +0.05(+0.22%) |
Nov 24, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 100 | +0.05(+0.20%) |
Nov 22, 2023 | 22.09 | 22.23 | 22.09 | 22.23 | 327 | +0.08(+0.37%) |
Nov 21, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 1 | -0.22(-0.98%) |
Nov 20, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 6 | +0.30(+1.37%) |
Nov 17, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 100 | +0.22(+1.01%) |
Nov 16, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 3 | -0.34(-1.51%) |
Nov 15, 2023 | 22.20 | 22.20 | 22.18 | 22.18 | 11,002 | -0.21(-0.92%) |
Nov 14, 2023 | 22.40 | 22.40 | 22.38 | 22.38 | 186 | +0.61(+2.79%) |
Nov 13, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 2 | -0.04(-0.17%) |
Nov 10, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.45(+2.10%) |
Nov 09, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.16(-0.73%) |
Nov 08, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.01(-0.03%) |
Nov 07, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.08(+0.38%) |
Nov 06, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 1 | -0.06(-0.28%) |
Nov 03, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.47(+2.25%) |
Nov 02, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.55(+2.68%) |