Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.11 | 24.16 | 24.11 | 24.15 | 515,319 | +0.00(+0.00%) |
Jan 30, 2024 | 24.13 | 24.16 | 24.13 | 24.15 | 1,510 | +0.02(+0.10%) |
Jan 29, 2024 | 24.10 | 24.14 | 24.10 | 24.13 | 7,983 | +0.04(+0.18%) |
Jan 26, 2024 | 24.09 | 24.14 | 24.09 | 24.09 | 20,938 | +0.05(+0.20%) |
Jan 25, 2024 | 24.10 | 24.10 | 24.04 | 24.04 | 16,327 | +0.00(+0.00%) |
Jan 24, 2024 | 24.08 | 24.11 | 24.00 | 24.04 | 31,139 | -0.04(-0.16%) |
Jan 23, 2024 | 24.04 | 24.11 | 24.04 | 24.08 | 16,934 | +0.05(+0.20%) |
Jan 22, 2024 | 24.11 | 24.11 | 24.03 | 24.03 | 23,274 | -0.03(-0.14%) |
Jan 19, 2024 | 24.08 | 24.11 | 24.04 | 24.06 | 147,851 | +0.00(+0.02%) |
Jan 18, 2024 | 24.03 | 24.08 | 24.01 | 24.06 | 35,788 | -0.03(-0.11%) |
Jan 17, 2024 | 24.02 | 24.08 | 24.02 | 24.08 | 11,115 | -0.00(-0.01%) |
Jan 16, 2024 | 24.07 | 24.21 | 24.01 | 24.08 | 197,573 | +0.03(+0.12%) |
Jan 12, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 6,249 | +0.01(+0.04%) |
Jan 11, 2024 | 24.05 | 24.09 | 24.05 | 24.05 | 127,615 | +0.00(+0.00%) |
Jan 10, 2024 | 24.01 | 24.06 | 24.01 | 24.05 | 5,111 | +0.01(+0.04%) |
Jan 09, 2024 | 24.07 | 24.07 | 24.02 | 24.04 | 19,822 | +0.04(+0.16%) |
Jan 08, 2024 | 24.04 | 24.07 | 23.99 | 24.00 | 1,196,065 | +0.00(+0.00%) |
Jan 05, 2024 | 24.05 | 24.08 | 24.00 | 24.00 | 6,394 | -0.03(-0.14%) |
Jan 04, 2024 | 24.04 | 24.04 | 24.02 | 24.03 | 2,839 | -0.00(-0.01%) |
Jan 03, 2024 | 24.07 | 24.07 | 24.00 | 24.03 | 29,045 | +0.04(+0.15%) |
Jan 02, 2024 | 24.01 | 24.07 | 24.00 | 24.00 | 16,418 | -0.01(-0.06%) |
Dec 29, 2023 | 23.99 | 24.01 | 23.99 | 24.01 | 1,939 | +0.01(+0.06%) |
Dec 28, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 494 | +0.04(+0.16%) |
Dec 27, 2023 | 23.96 | 23.99 | 23.96 | 23.96 | 20,247 | +0.00(+0.00%) |
Dec 26, 2023 | 23.95 | 23.97 | 23.93 | 23.96 | 4,987 | +0.01(+0.02%) |
Dec 22, 2023 | 23.96 | 23.97 | 23.95 | 23.95 | 13,064 | -0.02(-0.07%) |
Dec 21, 2023 | 23.94 | 23.97 | 23.92 | 23.97 | 3,723 | +0.05(+0.20%) |
Dec 20, 2023 | 23.91 | 23.96 | 23.91 | 23.92 | 12,211 | -0.02(-0.08%) |
Dec 19, 2023 | 23.93 | 23.94 | 23.93 | 23.94 | 704 | +0.04(+0.18%) |
Dec 18, 2023 | 23.90 | 23.90 | 23.89 | 23.90 | 418,935 | +0.04(+0.16%) |
Dec 15, 2023 | 23.86 | 23.86 | 23.85 | 23.86 | 2,838 | +0.01(+0.06%) |
Dec 14, 2023 | 23.85 | 23.87 | 23.85 | 23.85 | 59,411 | -0.08(-0.32%) |
Dec 13, 2023 | 23.94 | 23.94 | 23.92 | 23.92 | 3,613 | +0.01(+0.04%) |
Dec 12, 2023 | 23.89 | 23.93 | 23.89 | 23.91 | 3,691 | +0.00(+0.01%) |
Dec 11, 2023 | 23.87 | 23.93 | 23.87 | 23.91 | 14,892 | +0.04(+0.15%) |
Dec 08, 2023 | 23.88 | 23.88 | 23.85 | 23.87 | 10,348 | +0.00(+0.00%) |
Dec 07, 2023 | 23.90 | 23.90 | 23.86 | 23.87 | 3,591 | -0.03(-0.12%) |
Dec 06, 2023 | 23.85 | 23.90 | 23.80 | 23.90 | 232,215 | +0.03(+0.14%) |
Dec 05, 2023 | 23.85 | 23.88 | 23.85 | 23.87 | 2,639 | -0.08(-0.34%) |
Dec 04, 2023 | 23.85 | 23.95 | 23.84 | 23.95 | 3,277 | +0.12(+0.52%) |
Dec 01, 2023 | 23.89 | 23.89 | 23.83 | 23.83 | 6,094 | -0.06(-0.26%) |
Nov 30, 2023 | 23.89 | 23.89 | 23.84 | 23.89 | 12,485 | +0.02(+0.09%) |
Nov 29, 2023 | 23.91 | 23.91 | 23.83 | 23.87 | 420,420 | -0.07(-0.31%) |
Nov 28, 2023 | 24.20 | 24.20 | 23.94 | 23.94 | 3,100 | +0.00(+0.02%) |
Nov 27, 2023 | 23.95 | 23.97 | 23.93 | 23.94 | 4,096 | -0.01(-0.06%) |
Nov 24, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 104 | +0.03(+0.12%) |
Nov 22, 2023 | 23.93 | 23.93 | 23.92 | 23.92 | 597 | +0.00(+0.00%) |
Nov 21, 2023 | 24.27 | 24.27 | 23.86 | 23.92 | 41,581 | +0.01(+0.06%) |
Nov 20, 2023 | 23.91 | 23.91 | 23.90 | 23.91 | 2,717 | +0.00(+0.00%) |
Nov 17, 2023 | 23.86 | 23.91 | 23.86 | 23.91 | 768 | +0.00(+0.02%) |
Nov 16, 2023 | 23.86 | 23.90 | 23.86 | 23.90 | 2,444 | +0.00(+0.00%) |
Nov 15, 2023 | 23.90 | 23.93 | 23.86 | 23.90 | 7,238 | -0.01(-0.06%) |
Nov 14, 2023 | 23.94 | 23.94 | 23.92 | 23.92 | 1,129 | -0.03(-0.12%) |
Nov 13, 2023 | 23.95 | 23.98 | 23.94 | 23.95 | 13,604 | +0.01(+0.05%) |
Nov 10, 2023 | 23.66 | 23.96 | 23.66 | 23.93 | 1,022 | -0.02(-0.07%) |
Nov 09, 2023 | 23.93 | 23.96 | 23.93 | 23.95 | 9,238 | +0.02(+0.10%) |
Nov 08, 2023 | 23.92 | 23.93 | 23.92 | 23.93 | 13,418 | -0.01(-0.06%) |
Nov 07, 2023 | 23.94 | 23.94 | 23.89 | 23.94 | 29,544 | -0.04(-0.16%) |
Nov 06, 2023 | 24.29 | 24.29 | 23.92 | 23.98 | 1,939 | +0.06(+0.26%) |
Nov 03, 2023 | 23.92 | 23.95 | 23.88 | 23.92 | 21,205 | +0.00(+0.02%) |
Nov 02, 2023 | 23.95 | 23.95 | 23.88 | 23.91 | 3,644 | -0.06(-0.24%) |