Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.77 | 24.91 | 24.60 | 24.64 | 49,951 | -0.04(-0.16%) |
Jan 30, 2024 | 24.67 | 24.70 | 24.51 | 24.68 | 20,316 | -0.07(-0.28%) |
Jan 29, 2024 | 24.60 | 24.88 | 24.59 | 24.75 | 8,876 | +0.12(+0.49%) |
Jan 26, 2024 | 24.53 | 24.69 | 24.53 | 24.63 | 29,712 | +0.04(+0.16%) |
Jan 25, 2024 | 24.63 | 24.63 | 24.53 | 24.59 | 44,910 | +0.05(+0.21%) |
Jan 24, 2024 | 24.67 | 24.71 | 24.54 | 24.54 | 9,822 | +0.15(+0.61%) |
Jan 23, 2024 | 24.42 | 24.45 | 24.25 | 24.39 | 7,029 | -0.04(-0.18%) |
Jan 22, 2024 | 24.40 | 24.67 | 24.38 | 24.43 | 18,347 | +0.06(+0.25%) |
Jan 19, 2024 | 24.21 | 24.39 | 23.89 | 24.37 | 14,006 | +0.06(+0.26%) |
Jan 18, 2024 | 24.34 | 24.35 | 24.21 | 24.31 | 5,753 | +0.18(+0.76%) |
Jan 17, 2024 | 24.07 | 24.17 | 23.98 | 24.12 | 25,182 | -0.33(-1.33%) |
Jan 16, 2024 | 24.60 | 24.62 | 24.37 | 24.45 | 39,525 | -0.45(-1.82%) |
Jan 12, 2024 | 24.96 | 24.97 | 24.83 | 24.90 | 15,440 | +0.03(+0.13%) |
Jan 11, 2024 | 24.91 | 24.93 | 24.69 | 24.87 | 11,364 | +0.00(+0.01%) |
Jan 10, 2024 | 24.88 | 24.97 | 24.79 | 24.87 | 32,530 | +0.06(+0.23%) |
Jan 09, 2024 | 24.86 | 24.88 | 24.72 | 24.81 | 20,388 | -0.25(-0.99%) |
Jan 08, 2024 | 24.86 | 25.06 | 24.86 | 25.06 | 9,961 | +0.31(+1.25%) |
Jan 05, 2024 | 24.79 | 25.32 | 24.73 | 24.75 | 16,303 | -0.03(-0.11%) |
Jan 04, 2024 | 24.74 | 24.87 | 24.74 | 24.78 | 7,934 | +0.13(+0.52%) |
Jan 03, 2024 | 24.62 | 24.79 | 24.62 | 24.65 | 19,917 | -0.26(-1.04%) |
Jan 02, 2024 | 25.02 | 25.11 | 24.91 | 24.91 | 21,842 | -0.26(-1.04%) |
Dec 29, 2023 | 25.21 | 25.24 | 25.16 | 25.17 | 5,360 | -0.06(-0.24%) |
Dec 28, 2023 | 25.23 | 25.35 | 24.82 | 25.23 | 17,617 | +0.08(+0.32%) |
Dec 27, 2023 | 25.15 | 25.24 | 24.99 | 25.15 | 24,008 | +0.14(+0.56%) |
Dec 26, 2023 | 25.03 | 25.10 | 24.85 | 25.01 | 16,689 | -0.06(-0.24%) |
Dec 22, 2023 | 25.04 | 25.16 | 24.95 | 25.07 | 54,391 | +0.13(+0.52%) |
Dec 21, 2023 | 24.86 | 24.94 | 24.81 | 24.94 | 21,130 | +0.40(+1.63%) |
Dec 20, 2023 | 24.73 | 24.93 | 24.54 | 24.54 | 22,750 | -0.12(-0.50%) |
Dec 19, 2023 | 24.67 | 24.72 | 24.62 | 24.66 | 35,173 | +0.20(+0.82%) |
Dec 18, 2023 | 24.63 | 24.63 | 24.40 | 24.46 | 8,674 | -0.36(-1.44%) |
Dec 15, 2023 | 24.93 | 24.97 | 24.79 | 24.82 | 18,272 | -0.16(-0.64%) |
Dec 14, 2023 | 25.07 | 25.11 | 24.84 | 24.98 | 41,192 | +0.29(+1.16%) |
Dec 13, 2023 | 24.23 | 24.75 | 24.18 | 24.69 | 17,877 | +0.29(+1.19%) |
Dec 12, 2023 | 24.40 | 24.41 | 24.27 | 24.40 | 25,924 | +0.01(+0.04%) |
Dec 11, 2023 | 24.37 | 24.48 | 24.31 | 24.39 | 8,710 | +0.04(+0.17%) |
Dec 08, 2023 | 24.36 | 24.88 | 24.24 | 24.35 | 26,295 | -0.06(-0.25%) |
Dec 07, 2023 | 24.31 | 24.52 | 24.16 | 24.41 | 544,778 | +0.19(+0.77%) |
Dec 06, 2023 | 24.33 | 24.45 | 24.22 | 24.22 | 5,502 | +0.11(+0.45%) |
Dec 05, 2023 | 24.14 | 24.19 | 24.06 | 24.12 | 10,544 | -0.06(-0.26%) |
Dec 04, 2023 | 24.17 | 24.21 | 24.09 | 24.18 | 9,172 | -0.27(-1.10%) |
Dec 01, 2023 | 24.19 | 24.50 | 24.07 | 24.45 | 12,984 | +0.31(+1.27%) |
Nov 30, 2023 | 24.12 | 24.17 | 24.09 | 24.14 | 8,887 | -0.09(-0.37%) |
Nov 29, 2023 | 24.25 | 24.30 | 24.13 | 24.23 | 5,876 | -0.03(-0.13%) |
Nov 28, 2023 | 24.04 | 24.35 | 24.04 | 24.26 | 10,404 | +0.13(+0.54%) |
Nov 27, 2023 | 24.01 | 24.14 | 23.69 | 24.13 | 23,812 | +0.03(+0.13%) |
Nov 24, 2023 | 24.05 | 24.14 | 23.95 | 24.10 | 82,180 | +0.19(+0.78%) |
Nov 22, 2023 | 23.84 | 23.97 | 23.80 | 23.91 | 6,138 | +0.08(+0.32%) |
Nov 21, 2023 | 23.92 | 23.98 | 23.84 | 23.84 | 12,465 | -0.14(-0.60%) |
Nov 20, 2023 | 23.98 | 24.07 | 23.93 | 23.98 | 20,528 | +0.08(+0.35%) |
Nov 17, 2023 | 23.76 | 23.96 | 23.76 | 23.90 | 20,072 | +0.34(+1.45%) |
Nov 16, 2023 | 23.65 | 23.72 | 23.51 | 23.56 | 91,061 | -0.14(-0.59%) |
Nov 15, 2023 | 23.82 | 23.82 | 23.66 | 23.70 | 10,154 | -0.09(-0.39%) |
Nov 14, 2023 | 23.42 | 23.80 | 23.42 | 23.79 | 15,127 | +0.72(+3.11%) |
Nov 13, 2023 | 22.99 | 23.14 | 22.99 | 23.07 | 12,479 | +0.08(+0.36%) |
Nov 10, 2023 | 22.79 | 23.11 | 22.79 | 22.99 | 5,371 | +0.11(+0.48%) |
Nov 09, 2023 | 23.19 | 23.23 | 22.88 | 22.88 | 57,051 | +0.02(+0.09%) |
Nov 08, 2023 | 23.02 | 23.02 | 22.82 | 22.86 | 20,018 | -0.12(-0.52%) |
Nov 07, 2023 | 23.05 | 23.14 | 22.97 | 22.98 | 19,365 | -0.25(-1.08%) |
Nov 06, 2023 | 23.38 | 23.38 | 23.17 | 23.23 | 11,136 | -0.15(-0.63%) |
Nov 03, 2023 | 23.20 | 23.48 | 23.20 | 23.38 | 4,673 | +0.41(+1.77%) |
Nov 02, 2023 | 22.87 | 23.03 | 22.79 | 22.97 | 391,806 | +0.53(+2.34%) |