Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.58 | 24.58 | 24.53 | 24.55 | 190,592 | -0.03(-0.12%) |
Jan 30, 2024 | 24.58 | 24.58 | 24.56 | 24.58 | 196,671 | +0.01(+0.06%) |
Jan 29, 2024 | 24.58 | 24.58 | 24.55 | 24.56 | 187,986 | +0.01(+0.04%) |
Jan 26, 2024 | 24.54 | 24.56 | 24.53 | 24.55 | 415,688 | +0.01(+0.06%) |
Jan 25, 2024 | 24.55 | 24.55 | 24.53 | 24.54 | 147,210 | +0.00(+0.00%) |
Jan 24, 2024 | 24.54 | 24.55 | 24.51 | 24.54 | 292,710 | +0.02(+0.10%) |
Jan 23, 2024 | 24.52 | 24.52 | 24.51 | 24.51 | 139,085 | +0.01(+0.06%) |
Jan 22, 2024 | 24.52 | 24.52 | 24.49 | 24.50 | 108,585 | +0.02(+0.06%) |
Jan 19, 2024 | 24.48 | 24.49 | 24.48 | 24.48 | 181,389 | +0.00(+0.02%) |
Jan 18, 2024 | 24.47 | 24.49 | 24.47 | 24.48 | 113,698 | +0.00(+0.00%) |
Jan 17, 2024 | 24.45 | 24.48 | 24.45 | 24.48 | 328,176 | +0.01(+0.04%) |
Jan 16, 2024 | 24.45 | 24.47 | 24.45 | 24.47 | 136,596 | +0.01(+0.04%) |
Jan 12, 2024 | 24.45 | 24.46 | 24.44 | 24.46 | 305,756 | +0.02(+0.08%) |
Jan 11, 2024 | 24.41 | 24.44 | 24.41 | 24.44 | 182,390 | +0.04(+0.16%) |
Jan 10, 2024 | 24.39 | 24.42 | 24.39 | 24.40 | 138,114 | -0.02(-0.08%) |
Jan 09, 2024 | 24.41 | 24.42 | 24.40 | 24.42 | 84,459 | +0.04(+0.16%) |
Jan 08, 2024 | 24.39 | 24.40 | 24.37 | 24.38 | 147,484 | +0.02(+0.10%) |
Jan 05, 2024 | 24.36 | 24.38 | 24.35 | 24.35 | 264,559 | -0.01(-0.06%) |
Jan 04, 2024 | 24.35 | 24.38 | 24.35 | 24.37 | 116,618 | +0.02(+0.08%) |
Jan 03, 2024 | 24.35 | 24.36 | 24.34 | 24.35 | 115,790 | +0.00(+0.00%) |
Jan 02, 2024 | 24.37 | 24.37 | 24.33 | 24.35 | 145,147 | +0.00(+0.00%) |
Dec 29, 2023 | 24.35 | 24.36 | 24.34 | 24.35 | 161,067 | +0.00(+0.00%) |
Dec 28, 2023 | 24.34 | 24.35 | 24.33 | 24.35 | 494,970 | +0.03(+0.12%) |
Dec 27, 2023 | 24.34 | 24.34 | 24.31 | 24.32 | 490,882 | +0.00(+0.00%) |
Dec 26, 2023 | 24.32 | 24.33 | 24.30 | 24.32 | 569,667 | +0.00(+0.00%) |
Dec 22, 2023 | 24.31 | 24.35 | 24.30 | 24.32 | 3,959,398 | +0.03(+0.12%) |
Dec 21, 2023 | 24.28 | 24.29 | 24.26 | 24.29 | 439,978 | +0.02(+0.08%) |
Dec 20, 2023 | 24.26 | 24.28 | 24.25 | 24.27 | 355,308 | +0.00(+0.00%) |
Dec 19, 2023 | 24.28 | 24.28 | 24.25 | 24.27 | 139,775 | +0.02(+0.08%) |
Dec 18, 2023 | 24.25 | 24.27 | 24.23 | 24.25 | 274,856 | +0.01(+0.03%) |
Dec 15, 2023 | 24.26 | 24.26 | 24.24 | 24.25 | 148,804 | +0.00(+0.02%) |
Dec 14, 2023 | 24.22 | 24.24 | 24.22 | 24.24 | 122,793 | +0.02(+0.08%) |
Dec 13, 2023 | 24.22 | 24.22 | 24.20 | 24.22 | 126,177 | +0.01(+0.04%) |
Dec 12, 2023 | 24.22 | 24.22 | 24.20 | 24.21 | 61,571 | +0.01(+0.04%) |
Dec 11, 2023 | 24.20 | 24.21 | 24.19 | 24.20 | 135,090 | -0.01(-0.04%) |
Dec 08, 2023 | 24.21 | 24.21 | 24.18 | 24.21 | 247,626 | +0.02(+0.10%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.17 | 24.19 | 686,090 | -0.00(-0.02%) |
Dec 06, 2023 | 24.20 | 24.20 | 24.16 | 24.19 | 709,653 | +0.02(+0.08%) |
Dec 05, 2023 | 24.19 | 24.19 | 24.16 | 24.17 | 108,458 | +0.00(+0.00%) |
Dec 04, 2023 | 24.17 | 24.18 | 24.15 | 24.17 | 111,561 | -0.01(-0.04%) |
Dec 01, 2023 | 24.17 | 24.19 | 24.14 | 24.18 | 237,484 | +0.04(+0.17%) |
Nov 30, 2023 | 24.13 | 24.15 | 24.12 | 24.14 | 94,283 | +0.01(+0.03%) |
Nov 29, 2023 | 24.12 | 24.14 | 24.11 | 24.13 | 343,925 | +0.01(+0.06%) |
Nov 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 89,464 | +0.00(+0.02%) |
Nov 27, 2023 | 24.13 | 24.14 | 24.11 | 24.12 | 570,949 | -0.03(-0.12%) |
Nov 24, 2023 | 24.12 | 24.14 | 24.11 | 24.14 | 69,702 | +0.03(+0.12%) |
Nov 22, 2023 | 24.09 | 24.12 | 24.08 | 24.12 | 96,781 | +0.03(+0.12%) |
Nov 21, 2023 | 24.10 | 24.10 | 24.09 | 24.09 | 91,628 | -0.01(-0.04%) |
Nov 20, 2023 | 24.11 | 24.11 | 24.07 | 24.10 | 135,529 | +0.03(+0.11%) |
Nov 17, 2023 | 24.08 | 24.09 | 24.06 | 24.07 | 106,945 | +0.01(+0.04%) |
Nov 16, 2023 | 24.06 | 24.07 | 24.05 | 24.06 | 130,730 | +0.01(+0.04%) |
Nov 15, 2023 | 24.05 | 24.07 | 24.05 | 24.05 | 127,071 | +0.00(+0.00%) |
Nov 14, 2023 | 24.05 | 24.06 | 24.04 | 24.05 | 91,644 | +0.01(+0.04%) |
Nov 13, 2023 | 24.05 | 24.06 | 24.03 | 24.04 | 66,076 | -0.01(-0.04%) |
Nov 10, 2023 | 24.04 | 24.06 | 24.04 | 24.05 | 209,197 | +0.00(+0.02%) |
Nov 09, 2023 | 24.04 | 24.05 | 24.03 | 24.05 | 139,736 | +0.01(+0.06%) |
Nov 08, 2023 | 24.03 | 24.04 | 24.02 | 24.03 | 110,266 | +0.01(+0.04%) |
Nov 07, 2023 | 24.03 | 24.04 | 24.02 | 24.02 | 103,148 | -0.01(-0.04%) |
Nov 06, 2023 | 24.02 | 24.03 | 24.01 | 24.03 | 103,276 | +0.01(+0.06%) |
Nov 03, 2023 | 24.02 | 24.03 | 24.01 | 24.02 | 214,334 | +0.00(+0.02%) |
Nov 02, 2023 | 24.02 | 24.02 | 23.99 | 24.01 | 200,484 | -0.01(-0.04%) |