Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.68 | 24.71 | 24.68 | 24.70 | 580,393 | +0.01(+0.04%) |
Jan 30, 2024 | 24.68 | 24.70 | 24.68 | 24.69 | 509,815 | +0.01(+0.04%) |
Jan 29, 2024 | 24.67 | 24.69 | 24.67 | 24.68 | 710,689 | +0.01(+0.04%) |
Jan 26, 2024 | 24.68 | 24.68 | 24.66 | 24.67 | 1,190,018 | -0.01(-0.04%) |
Jan 25, 2024 | 24.67 | 24.68 | 24.64 | 24.68 | 1,855,813 | +0.02(+0.08%) |
Jan 24, 2024 | 24.66 | 24.68 | 24.66 | 24.66 | 554,194 | +0.00(+0.00%) |
Jan 23, 2024 | 24.66 | 24.67 | 24.66 | 24.66 | 427,195 | +0.00(+0.00%) |
Jan 22, 2024 | 24.65 | 24.67 | 24.65 | 24.66 | 522,113 | +0.00(+0.00%) |
Jan 19, 2024 | 24.63 | 24.66 | 24.63 | 24.66 | 823,471 | +0.01(+0.04%) |
Jan 18, 2024 | 24.64 | 24.67 | 24.64 | 24.65 | 502,228 | +0.01(+0.04%) |
Jan 17, 2024 | 24.63 | 24.64 | 24.62 | 24.64 | 669,578 | +0.00(+0.00%) |
Jan 16, 2024 | 24.62 | 24.64 | 24.62 | 24.64 | 543,095 | +0.00(+0.00%) |
Jan 12, 2024 | 24.62 | 24.66 | 24.62 | 24.64 | 1,042,514 | +0.02(+0.08%) |
Jan 11, 2024 | 24.63 | 24.64 | 24.61 | 24.62 | 1,568,330 | +0.01(+0.04%) |
Jan 10, 2024 | 24.60 | 24.62 | 24.60 | 24.61 | 861,818 | +0.00(+0.00%) |
Jan 09, 2024 | 24.60 | 24.62 | 24.60 | 24.61 | 905,992 | +0.01(+0.04%) |
Jan 08, 2024 | 24.60 | 24.62 | 24.59 | 24.60 | 1,518,657 | +0.00(+0.00%) |
Jan 05, 2024 | 24.59 | 24.61 | 24.58 | 24.60 | 856,275 | +0.00(+0.00%) |
Jan 04, 2024 | 24.59 | 24.60 | 24.58 | 24.60 | 758,048 | +0.02(+0.08%) |
Jan 03, 2024 | 24.59 | 24.59 | 24.55 | 24.58 | 1,253,917 | +0.00(+0.00%) |
Jan 02, 2024 | 24.59 | 24.59 | 24.58 | 24.58 | 497,314 | -0.02(-0.08%) |
Dec 29, 2023 | 24.57 | 24.60 | 24.57 | 24.60 | 640,600 | +0.02(+0.08%) |
Dec 28, 2023 | 24.57 | 24.58 | 24.57 | 24.58 | 1,338,650 | +0.02(+0.08%) |
Dec 27, 2023 | 24.56 | 24.58 | 24.56 | 24.56 | 978,230 | +0.00(+0.00%) |
Dec 26, 2023 | 24.53 | 24.56 | 24.53 | 24.56 | 977,489 | +0.01(+0.04%) |
Dec 22, 2023 | 24.53 | 24.56 | 24.53 | 24.55 | 506,515 | +0.02(+0.08%) |
Dec 21, 2023 | 24.52 | 24.54 | 24.52 | 24.53 | 912,799 | +0.01(+0.04%) |
Dec 20, 2023 | 24.53 | 24.54 | 24.52 | 24.52 | 593,829 | +0.00(+0.00%) |
Dec 19, 2023 | 24.51 | 24.52 | 24.51 | 24.52 | 525,000 | +0.00(+0.00%) |
Dec 18, 2023 | 24.52 | 24.52 | 24.50 | 24.52 | 1,549,901 | +0.01(+0.04%) |
Dec 15, 2023 | 24.51 | 24.51 | 24.50 | 24.51 | 430,314 | +0.01(+0.04%) |
Dec 14, 2023 | 24.54 | 24.54 | 24.50 | 24.50 | 576,344 | +0.01(+0.03%) |
Dec 13, 2023 | 24.47 | 24.52 | 24.47 | 24.49 | 557,512 | +0.02(+0.08%) |
Dec 12, 2023 | 24.46 | 24.48 | 24.46 | 24.47 | 633,683 | +0.00(+0.00%) |
Dec 11, 2023 | 24.46 | 24.47 | 24.46 | 24.47 | 557,664 | +0.01(+0.04%) |
Dec 08, 2023 | 24.46 | 24.47 | 24.46 | 24.46 | 425,251 | +0.01(+0.04%) |
Dec 07, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 437,677 | +0.00(+0.00%) |
Dec 06, 2023 | 24.46 | 24.49 | 24.45 | 24.46 | 448,648 | +0.00(+0.00%) |
Dec 05, 2023 | 24.46 | 24.46 | 24.45 | 24.46 | 332,301 | +0.00(+0.00%) |
Dec 04, 2023 | 24.46 | 24.47 | 24.45 | 24.46 | 689,571 | +0.00(+0.00%) |
Dec 01, 2023 | 24.43 | 24.46 | 24.43 | 24.46 | 617,108 | +0.01(+0.04%) |
Nov 30, 2023 | 24.44 | 24.45 | 24.43 | 24.45 | 902,685 | +0.01(+0.04%) |
Nov 29, 2023 | 24.42 | 24.44 | 24.42 | 24.44 | 403,865 | +0.02(+0.08%) |
Nov 28, 2023 | 24.42 | 24.43 | 24.40 | 24.42 | 1,438,773 | +0.02(+0.08%) |
Nov 27, 2023 | 24.40 | 24.42 | 24.40 | 24.40 | 630,355 | -0.01(-0.04%) |
Nov 24, 2023 | 24.42 | 24.42 | 24.39 | 24.41 | 155,410 | +0.02(+0.08%) |
Nov 22, 2023 | 24.38 | 24.41 | 24.36 | 24.39 | 1,511,378 | +0.01(+0.04%) |
Nov 21, 2023 | 24.39 | 24.40 | 24.38 | 24.38 | 686,100 | -0.01(-0.04%) |
Nov 20, 2023 | 24.35 | 24.40 | 24.31 | 24.39 | 502,359 | +0.02(+0.08%) |
Nov 17, 2023 | 24.36 | 24.38 | 24.36 | 24.37 | 467,058 | +0.00(+0.00%) |
Nov 16, 2023 | 24.35 | 24.38 | 24.35 | 24.37 | 387,240 | +0.01(+0.04%) |
Nov 15, 2023 | 24.34 | 24.37 | 24.33 | 24.36 | 443,481 | +0.00(+0.00%) |
Nov 14, 2023 | 24.34 | 24.37 | 24.32 | 24.36 | 495,942 | +0.03(+0.12%) |
Nov 13, 2023 | 24.32 | 24.34 | 24.31 | 24.33 | 945,983 | -0.00(-0.02%) |
Nov 10, 2023 | 24.34 | 24.34 | 24.31 | 24.33 | 317,468 | +0.01(+0.06%) |
Nov 09, 2023 | 24.32 | 24.33 | 24.30 | 24.32 | 644,760 | +0.00(+0.00%) |
Nov 08, 2023 | 24.31 | 24.33 | 24.30 | 24.32 | 587,736 | +0.00(+0.00%) |
Nov 07, 2023 | 24.31 | 24.32 | 24.30 | 24.32 | 486,733 | +0.02(+0.08%) |
Nov 06, 2023 | 24.31 | 24.32 | 24.30 | 24.30 | 384,341 | -0.01(-0.04%) |
Nov 03, 2023 | 24.33 | 24.34 | 24.30 | 24.31 | 1,526,341 | +0.01(+0.04%) |
Nov 02, 2023 | 24.29 | 24.31 | 24.29 | 24.30 | 468,003 | +0.00(+0.02%) |