Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.90 | 24.90 | 24.68 | 24.68 | 2,238 | -0.12(-0.48%) |
Jan 30, 2024 | 24.67 | 24.80 | 24.67 | 24.80 | 5,759 | +0.06(+0.23%) |
Jan 29, 2024 | 24.46 | 24.74 | 24.46 | 24.74 | 1,098 | +0.13(+0.54%) |
Jan 26, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 477 | +0.11(+0.44%) |
Jan 25, 2024 | 24.33 | 24.50 | 24.32 | 24.50 | 8,661 | +0.12(+0.48%) |
Jan 24, 2024 | 24.40 | 24.40 | 24.38 | 24.38 | 16,009 | -0.01(-0.02%) |
Jan 23, 2024 | 24.38 | 24.40 | 24.38 | 24.39 | 1,030 | +0.21(+0.88%) |
Jan 22, 2024 | 24.10 | 24.18 | 24.10 | 24.18 | 3,468 | +0.04(+0.18%) |
Jan 19, 2024 | 23.95 | 24.13 | 23.94 | 24.13 | 2,079 | +0.10(+0.42%) |
Jan 18, 2024 | 23.95 | 24.03 | 23.87 | 24.03 | 7,246 | +0.07(+0.30%) |
Jan 17, 2024 | 23.97 | 24.00 | 23.89 | 23.96 | 3,862 | -0.29(-1.18%) |
Jan 16, 2024 | 24.80 | 24.80 | 24.25 | 24.25 | 6,976 | -0.55(-2.22%) |
Jan 12, 2024 | 24.81 | 24.81 | 24.76 | 24.80 | 1,291 | +0.27(+1.11%) |
Jan 11, 2024 | 24.64 | 24.65 | 24.50 | 24.53 | 734 | -0.09(-0.37%) |
Jan 10, 2024 | 24.69 | 24.70 | 24.61 | 24.62 | 2,722 | -0.08(-0.34%) |
Jan 09, 2024 | 24.61 | 24.72 | 24.58 | 24.70 | 3,966 | +0.08(+0.32%) |
Jan 08, 2024 | 25.83 | 25.83 | 24.57 | 24.62 | 2,566 | -0.32(-1.28%) |
Jan 05, 2024 | 24.92 | 24.98 | 24.92 | 24.94 | 2,854 | +0.00(+0.02%) |
Jan 04, 2024 | 25.08 | 25.10 | 24.94 | 24.94 | 1,587 | -0.15(-0.58%) |
Jan 03, 2024 | 24.96 | 25.54 | 24.90 | 25.08 | 1,577 | -0.06(-0.23%) |
Jan 02, 2024 | 25.46 | 25.46 | 24.97 | 25.14 | 8,767 | -0.11(-0.44%) |
Dec 29, 2023 | 25.17 | 25.28 | 25.17 | 25.25 | 2,495 | -0.02(-0.06%) |
Dec 28, 2023 | 25.37 | 25.38 | 25.27 | 25.27 | 4,225 | -0.18(-0.69%) |
Dec 27, 2023 | 25.42 | 25.44 | 25.42 | 25.44 | 239 | -0.01(-0.05%) |
Dec 26, 2023 | 25.46 | 25.52 | 25.44 | 25.45 | 7,356 | +0.22(+0.86%) |
Dec 22, 2023 | 25.38 | 25.39 | 25.24 | 25.24 | 2,123 | +0.07(+0.27%) |
Dec 21, 2023 | 25.21 | 25.21 | 25.08 | 25.17 | 1,053 | +0.28(+1.13%) |
Dec 20, 2023 | 25.29 | 25.30 | 24.89 | 24.89 | 1,579 | -0.40(-1.60%) |
Dec 19, 2023 | 25.33 | 25.33 | 25.27 | 25.30 | 2,391 | +0.27(+1.06%) |
Dec 18, 2023 | 25.32 | 25.32 | 25.03 | 25.03 | 6,620 | +0.10(+0.38%) |
Dec 15, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 110 | -0.09(-0.37%) |
Dec 14, 2023 | 25.02 | 25.06 | 25.02 | 25.03 | 1,756 | +0.42(+1.69%) |
Dec 13, 2023 | 24.03 | 24.61 | 24.03 | 24.61 | 13,155 | +0.60(+2.49%) |
Dec 12, 2023 | 24.03 | 24.03 | 24.01 | 24.01 | 590 | -0.20(-0.83%) |
Dec 11, 2023 | 24.24 | 24.24 | 24.21 | 24.21 | 406 | +0.05(+0.21%) |
Dec 08, 2023 | 24.18 | 24.18 | 24.16 | 24.16 | 169 | +0.15(+0.63%) |
Dec 07, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 502 | -0.06(-0.24%) |
Dec 06, 2023 | 24.22 | 24.22 | 24.07 | 24.07 | 352 | -0.03(-0.12%) |
Dec 05, 2023 | 24.26 | 24.26 | 24.10 | 24.10 | 2,073 | -0.33(-1.35%) |
Dec 04, 2023 | 24.45 | 24.45 | 24.43 | 24.43 | 431 | -0.15(-0.61%) |
Dec 01, 2023 | 24.64 | 24.64 | 24.58 | 24.58 | 208 | +0.29(+1.20%) |
Nov 30, 2023 | 24.35 | 24.35 | 24.26 | 24.29 | 615 | +0.20(+0.82%) |
Nov 29, 2023 | 24.19 | 24.19 | 24.09 | 24.09 | 1,233 | -0.09(-0.38%) |
Nov 28, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 62 | +0.16(+0.65%) |
Nov 27, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 434 | -0.19(-0.80%) |
Nov 24, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 100 | +0.06(+0.24%) |
Nov 22, 2023 | 24.07 | 24.16 | 23.97 | 24.16 | 442 | +0.08(+0.34%) |
Nov 21, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 303 | -0.11(-0.44%) |
Nov 20, 2023 | 24.26 | 24.27 | 23.92 | 24.18 | 568 | +0.09(+0.37%) |
Nov 17, 2023 | 24.07 | 24.09 | 24.07 | 24.09 | 157 | +0.15(+0.63%) |
Nov 16, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 79 | -0.03(-0.14%) |
Nov 15, 2023 | 24.03 | 24.17 | 23.98 | 23.98 | 3,820 | +0.04(+0.15%) |
Nov 14, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 126 | +0.44(+1.88%) |
Nov 13, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 84 | +0.07(+0.28%) |
Nov 10, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 131 | +0.11(+0.47%) |
Nov 09, 2023 | 23.40 | 23.40 | 23.33 | 23.33 | 149 | -0.13(-0.55%) |
Nov 08, 2023 | 23.46 | 23.83 | 23.46 | 23.46 | 753 | +0.03(+0.14%) |
Nov 07, 2023 | 23.44 | 23.44 | 23.42 | 23.42 | 1,020 | -0.35(-1.48%) |
Nov 06, 2023 | 23.85 | 23.85 | 23.77 | 23.77 | 1,318 | -0.15(-0.62%) |
Nov 03, 2023 | 23.66 | 23.99 | 23.66 | 23.92 | 1,535 | +0.19(+0.79%) |
Nov 02, 2023 | 23.53 | 23.73 | 23.49 | 23.73 | 529 | +0.48(+2.07%) |