Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.74 | 24.74 | 24.70 | 24.72 | 310,407 | +0.01(+0.04%) |
Jan 30, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 484,146 | -0.02(-0.08%) |
Jan 29, 2024 | 24.73 | 24.73 | 24.71 | 24.72 | 565,190 | +0.01(+0.04%) |
Jan 26, 2024 | 24.72 | 24.72 | 24.70 | 24.72 | 347,686 | +0.01(+0.04%) |
Jan 25, 2024 | 24.71 | 24.71 | 24.70 | 24.71 | 250,195 | +0.02(+0.08%) |
Jan 24, 2024 | 24.68 | 24.70 | 24.67 | 24.69 | 249,504 | +0.03(+0.12%) |
Jan 23, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 470,441 | +0.00(+0.00%) |
Jan 22, 2024 | 24.68 | 24.68 | 24.64 | 24.66 | 756,239 | +0.00(+0.00%) |
Jan 19, 2024 | 24.66 | 24.66 | 24.64 | 24.66 | 360,731 | +0.01(+0.04%) |
Jan 18, 2024 | 24.64 | 24.65 | 24.62 | 24.65 | 286,545 | +0.03(+0.12%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.59 | 24.62 | 506,740 | +0.01(+0.04%) |
Jan 16, 2024 | 24.63 | 24.63 | 24.59 | 24.61 | 323,516 | +0.02(+0.08%) |
Jan 12, 2024 | 24.62 | 24.62 | 24.59 | 24.59 | 232,076 | +0.00(+0.00%) |
Jan 11, 2024 | 24.61 | 24.61 | 24.58 | 24.59 | 354,207 | +0.01(+0.06%) |
Jan 10, 2024 | 24.58 | 24.58 | 24.57 | 24.57 | 165,512 | -0.00(-0.02%) |
Jan 09, 2024 | 24.54 | 24.59 | 24.54 | 24.58 | 630,080 | +0.04(+0.16%) |
Jan 08, 2024 | 24.55 | 24.55 | 24.52 | 24.54 | 412,027 | +0.01(+0.04%) |
Jan 05, 2024 | 24.53 | 24.54 | 24.52 | 24.53 | 239,066 | +0.01(+0.04%) |
Jan 04, 2024 | 24.53 | 24.54 | 24.52 | 24.52 | 335,773 | +0.00(+0.00%) |
Jan 03, 2024 | 24.52 | 24.53 | 24.50 | 24.52 | 473,184 | -0.01(-0.04%) |
Jan 02, 2024 | 24.51 | 24.53 | 24.50 | 24.53 | 415,903 | +0.02(+0.08%) |
Dec 29, 2023 | 24.53 | 24.53 | 24.50 | 24.51 | 204,837 | +0.02(+0.08%) |
Dec 28, 2023 | 24.52 | 24.52 | 24.49 | 24.49 | 296,097 | +0.01(+0.06%) |
Dec 27, 2023 | 24.49 | 24.50 | 24.47 | 24.48 | 423,953 | -0.00(-0.01%) |
Dec 26, 2023 | 24.49 | 24.50 | 24.48 | 24.48 | 404,649 | -0.01(-0.04%) |
Dec 22, 2023 | 24.48 | 24.50 | 24.46 | 24.49 | 492,071 | +0.02(+0.08%) |
Dec 21, 2023 | 24.48 | 24.49 | 24.45 | 24.47 | 968,230 | +0.01(+0.04%) |
Dec 20, 2023 | 24.46 | 24.48 | 24.45 | 24.46 | 899,165 | +0.02(+0.08%) |
Dec 19, 2023 | 24.43 | 24.48 | 24.43 | 24.44 | 898,755 | +0.01(+0.04%) |
Dec 18, 2023 | 24.41 | 24.44 | 24.40 | 24.43 | 1,106,825 | +0.00(+0.00%) |
Dec 15, 2023 | 24.40 | 24.43 | 24.40 | 24.43 | 401,616 | +0.04(+0.16%) |
Dec 14, 2023 | 24.38 | 24.40 | 24.37 | 24.39 | 932,597 | +0.02(+0.08%) |
Dec 13, 2023 | 24.36 | 24.38 | 24.35 | 24.37 | 704,211 | +0.00(+0.00%) |
Dec 12, 2023 | 24.36 | 24.37 | 24.35 | 24.37 | 290,509 | +0.02(+0.08%) |
Dec 11, 2023 | 24.38 | 24.38 | 24.34 | 24.35 | 1,052,731 | -0.01(-0.04%) |
Dec 08, 2023 | 24.37 | 24.38 | 24.36 | 24.36 | 292,885 | -0.01(-0.04%) |
Dec 07, 2023 | 24.37 | 24.37 | 24.35 | 24.37 | 617,384 | +0.01(+0.04%) |
Dec 06, 2023 | 24.37 | 24.37 | 24.34 | 24.36 | 197,419 | +0.00(+0.00%) |
Dec 05, 2023 | 24.38 | 24.38 | 24.34 | 24.36 | 331,837 | +0.02(+0.08%) |
Dec 04, 2023 | 24.36 | 24.36 | 24.32 | 24.34 | 891,312 | -0.02(-0.08%) |
Dec 01, 2023 | 24.35 | 24.36 | 24.34 | 24.36 | 414,058 | +0.03(+0.12%) |
Nov 30, 2023 | 24.34 | 24.34 | 24.32 | 24.33 | 265,292 | +0.02(+0.08%) |
Nov 29, 2023 | 24.31 | 24.32 | 24.31 | 24.31 | 231,116 | +0.00(+0.00%) |
Nov 28, 2023 | 24.32 | 24.32 | 24.30 | 24.31 | 290,910 | +0.00(+0.00%) |
Nov 27, 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 337,779 | +0.01(+0.04%) |
Nov 24, 2023 | 24.30 | 24.31 | 24.30 | 24.30 | 128,272 | +0.01(+0.04%) |
Nov 22, 2023 | 24.29 | 24.30 | 24.28 | 24.30 | 291,387 | +0.01(+0.04%) |
Nov 21, 2023 | 24.26 | 24.29 | 24.26 | 24.29 | 342,775 | +0.02(+0.08%) |
Nov 20, 2023 | 24.26 | 24.29 | 24.25 | 24.27 | 1,219,238 | +0.01(+0.04%) |
Nov 17, 2023 | 24.27 | 24.27 | 24.24 | 24.26 | 513,472 | -0.01(-0.04%) |
Nov 16, 2023 | 24.25 | 24.27 | 24.24 | 24.27 | 274,786 | +0.05(+0.20%) |
Nov 15, 2023 | 24.27 | 24.27 | 24.22 | 24.22 | 2,165,938 | -0.05(-0.20%) |
Nov 14, 2023 | 24.25 | 24.27 | 24.23 | 24.27 | 1,323,636 | +0.02(+0.08%) |
Nov 13, 2023 | 24.26 | 24.27 | 24.23 | 24.25 | 452,341 | +0.02(+0.08%) |
Nov 10, 2023 | 24.24 | 24.24 | 24.23 | 24.23 | 208,629 | +0.00(+0.00%) |
Nov 09, 2023 | 24.24 | 24.24 | 24.23 | 24.23 | 558,796 | +0.00(+0.00%) |
Nov 08, 2023 | 24.22 | 24.23 | 24.21 | 24.23 | 470,887 | +0.00(+0.00%) |
Nov 07, 2023 | 24.24 | 24.24 | 24.21 | 24.23 | 505,319 | +0.02(+0.08%) |
Nov 06, 2023 | 24.23 | 24.24 | 24.20 | 24.21 | 743,842 | -0.01(-0.04%) |
Nov 03, 2023 | 24.22 | 24.23 | 24.19 | 24.22 | 813,046 | +0.01(+0.04%) |
Nov 02, 2023 | 24.21 | 24.23 | 24.20 | 24.21 | 500,350 | +0.01(+0.04%) |