Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.51 | 24.56 | 24.30 | 24.30 | 1,231 | -0.34(-1.37%) |
Jan 30, 2024 | 24.64 | 24.64 | 24.59 | 24.64 | 1,524 | -0.01(-0.02%) |
Jan 29, 2024 | 24.60 | 24.67 | 24.36 | 24.64 | 1,731 | +0.22(+0.92%) |
Jan 26, 2024 | 24.53 | 24.53 | 24.42 | 24.42 | 2,290 | +0.62(+2.62%) |
Jan 25, 2024 | 23.69 | 23.80 | 23.69 | 23.80 | 479 | +0.22(+0.94%) |
Jan 24, 2024 | 23.98 | 23.98 | 23.57 | 23.57 | 439 | +0.08(+0.35%) |
Jan 23, 2024 | 23.79 | 23.79 | 23.49 | 23.49 | 779 | +0.06(+0.25%) |
Jan 22, 2024 | 23.60 | 23.60 | 23.43 | 23.43 | 254 | -0.11(-0.46%) |
Jan 19, 2024 | 23.51 | 23.55 | 23.51 | 23.54 | 529 | +0.04(+0.17%) |
Jan 18, 2024 | 23.43 | 23.50 | 23.43 | 23.50 | 239 | +0.40(+1.75%) |
Jan 17, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 229 | -0.33(-1.43%) |
Jan 16, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 180 | -0.44(-1.84%) |
Jan 12, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 563 | -0.34(-1.39%) |
Jan 11, 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 253 | -0.04(-0.17%) |
Jan 10, 2024 | 24.25 | 24.25 | 24.23 | 24.25 | 812 | +0.09(+0.39%) |
Jan 09, 2024 | 24.18 | 24.18 | 24.15 | 24.15 | 283 | -0.25(-1.04%) |
Jan 08, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 87 | +0.40(+1.67%) |
Jan 05, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 260 | -0.08(-0.32%) |
Jan 04, 2024 | 24.24 | 24.24 | 24.08 | 24.08 | 153 | -0.01(-0.02%) |
Jan 03, 2024 | 24.14 | 24.19 | 24.09 | 24.09 | 584 | -0.59(-2.41%) |
Jan 02, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 96 | -0.46(-1.81%) |
Dec 29, 2023 | 25.27 | 25.30 | 25.14 | 25.14 | 2,170 | -0.00(-0.00%) |
Dec 28, 2023 | 25.22 | 25.22 | 25.14 | 25.14 | 134 | -0.11(-0.43%) |
Dec 27, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 177 | +0.10(+0.41%) |
Dec 26, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 51 | +0.10(+0.38%) |
Dec 22, 2023 | 25.56 | 25.56 | 25.05 | 25.05 | 635 | -0.30(-1.19%) |
Dec 21, 2023 | 25.20 | 25.35 | 25.20 | 25.35 | 187 | +0.39(+1.58%) |
Dec 20, 2023 | 24.95 | 24.96 | 24.96 | 24.96 | 222 | -0.59(-2.31%) |
Dec 19, 2023 | 25.38 | 25.55 | 25.38 | 25.55 | 351 | +0.38(+1.52%) |
Dec 18, 2023 | 25.11 | 25.16 | 25.11 | 25.16 | 179 | -0.11(-0.44%) |
Dec 15, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | -0.25(-0.97%) |
Dec 14, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 71 | +0.54(+2.14%) |
Dec 13, 2023 | 24.91 | 24.99 | 24.91 | 24.99 | 308 | +0.36(+1.45%) |
Dec 12, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 42 | +0.02(+0.10%) |
Dec 11, 2023 | 24.59 | 24.61 | 24.59 | 24.61 | 382 | +0.15(+0.61%) |
Dec 08, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 100 | +0.30(+1.24%) |
Dec 07, 2023 | 24.07 | 24.16 | 24.07 | 24.16 | 1,719 | +0.15(+0.64%) |
Dec 06, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 75 | +0.16(+0.67%) |
Dec 05, 2023 | 23.90 | 23.90 | 23.85 | 23.85 | 329 | -0.04(-0.18%) |
Dec 04, 2023 | 23.82 | 23.89 | 23.82 | 23.89 | 332 | +0.07(+0.29%) |
Dec 01, 2023 | 23.80 | 23.82 | 23.80 | 23.82 | 209 | +0.33(+1.40%) |
Nov 30, 2023 | 23.51 | 23.51 | 23.48 | 23.49 | 429 | +0.01(+0.04%) |
Nov 29, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 24 | -0.00(-0.01%) |
Nov 28, 2023 | 23.35 | 23.48 | 23.35 | 23.48 | 146 | -0.13(-0.54%) |
Nov 27, 2023 | 23.62 | 23.62 | 23.61 | 23.61 | 126 | -0.05(-0.21%) |
Nov 24, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 129 | +0.00(+0.01%) |
Nov 22, 2023 | 23.61 | 23.66 | 23.61 | 23.66 | 367 | +0.13(+0.56%) |
Nov 21, 2023 | 23.61 | 23.61 | 23.51 | 23.53 | 242 | -0.20(-0.85%) |
Nov 20, 2023 | 23.56 | 23.73 | 23.56 | 23.73 | 1,427 | +0.23(+0.98%) |
Nov 17, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.24(+1.03%) |
Nov 16, 2023 | 23.24 | 23.26 | 23.21 | 23.26 | 1,754 | -0.32(-1.36%) |
Nov 15, 2023 | 23.61 | 23.61 | 23.57 | 23.58 | 1,032 | +0.21(+0.91%) |
Nov 14, 2023 | 23.34 | 23.37 | 23.34 | 23.37 | 395 | +0.86(+3.84%) |
Nov 13, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 242 | +0.00(+0.01%) |
Nov 10, 2023 | 22.24 | 22.50 | 22.20 | 22.50 | 2,814 | -0.26(-1.14%) |
Nov 09, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 164 | -0.23(-1.00%) |
Nov 08, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 160 | +0.12(+0.52%) |
Nov 07, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 194 | +0.02(+0.09%) |
Nov 06, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 281 | -0.07(-0.30%) |
Nov 03, 2023 | 22.89 | 22.92 | 22.89 | 22.92 | 444 | +0.43(+1.89%) |
Nov 02, 2023 | 22.20 | 22.50 | 22.20 | 22.50 | 280 | +0.65(+2.98%) |