Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.52 | 24.54 | 24.42 | 24.44 | 7,843,595 | -0.03(-0.12%) |
Jan 30, 2024 | 24.52 | 24.53 | 24.45 | 24.47 | 7,189,907 | -0.04(-0.16%) |
Jan 29, 2024 | 24.50 | 24.52 | 24.44 | 24.51 | 3,455,587 | +0.05(+0.20%) |
Jan 26, 2024 | 24.49 | 24.50 | 24.46 | 24.46 | 2,668,948 | -0.03(-0.12%) |
Jan 25, 2024 | 24.43 | 24.49 | 24.39 | 24.49 | 4,233,070 | +0.14(+0.56%) |
Jan 24, 2024 | 24.42 | 24.42 | 24.32 | 24.35 | 4,659,791 | +0.00(+0.00%) |
Jan 23, 2024 | 24.37 | 24.37 | 24.30 | 24.35 | 2,279,769 | +0.00(+0.00%) |
Jan 22, 2024 | 24.37 | 24.40 | 24.33 | 24.35 | 5,095,407 | +0.01(+0.04%) |
Jan 19, 2024 | 24.33 | 24.34 | 24.24 | 24.34 | 3,970,149 | +0.04(+0.16%) |
Jan 18, 2024 | 24.30 | 24.30 | 24.25 | 24.30 | 4,463,131 | +0.06(+0.24%) |
Jan 17, 2024 | 24.29 | 24.29 | 24.21 | 24.24 | 2,517,082 | -0.10(-0.40%) |
Jan 16, 2024 | 24.42 | 24.43 | 24.32 | 24.34 | 4,141,704 | -0.12(-0.48%) |
Jan 12, 2024 | 24.49 | 24.52 | 24.43 | 24.46 | 4,242,550 | +0.01(+0.04%) |
Jan 11, 2024 | 24.40 | 24.45 | 24.33 | 24.45 | 4,824,827 | +0.07(+0.28%) |
Jan 10, 2024 | 24.40 | 24.41 | 24.35 | 24.38 | 2,384,654 | +0.02(+0.08%) |
Jan 09, 2024 | 24.30 | 24.38 | 24.28 | 24.36 | 2,892,353 | +0.03(+0.12%) |
Jan 08, 2024 | 24.24 | 24.34 | 24.22 | 24.33 | 2,534,844 | +0.12(+0.48%) |
Jan 05, 2024 | 24.20 | 24.30 | 24.19 | 24.21 | 4,130,299 | +0.02(+0.08%) |
Jan 04, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 1,870,471 | -0.08(-0.32%) |
Jan 03, 2024 | 24.22 | 24.32 | 24.20 | 24.27 | 2,081,315 | -0.05(-0.20%) |
Jan 02, 2024 | 24.33 | 24.34 | 24.28 | 24.32 | 6,344,274 | -0.04(-0.16%) |
Dec 29, 2023 | 24.45 | 24.48 | 24.36 | 24.36 | 2,820,280 | -0.08(-0.32%) |
Dec 28, 2023 | 24.50 | 24.50 | 24.39 | 24.44 | 3,626,114 | -0.07(-0.28%) |
Dec 27, 2023 | 24.45 | 24.54 | 24.42 | 24.51 | 5,130,199 | +0.09(+0.36%) |
Dec 26, 2023 | 24.42 | 24.43 | 24.39 | 24.42 | 1,293,187 | +0.02(+0.08%) |
Dec 22, 2023 | 24.46 | 24.46 | 24.37 | 24.40 | 2,848,342 | -0.01(-0.04%) |
Dec 21, 2023 | 24.41 | 24.43 | 24.34 | 24.41 | 4,977,329 | +0.10(+0.40%) |
Dec 20, 2023 | 24.35 | 24.41 | 24.30 | 24.31 | 4,950,679 | -0.01(-0.04%) |
Dec 19, 2023 | 24.30 | 24.35 | 24.27 | 24.32 | 2,398,399 | +0.06(+0.24%) |
Dec 18, 2023 | 24.30 | 24.32 | 24.20 | 24.26 | 2,889,217 | +0.00(+0.01%) |
Dec 15, 2023 | 24.28 | 24.28 | 24.19 | 24.26 | 2,738,162 | -0.01(-0.04%) |
Dec 14, 2023 | 24.33 | 24.37 | 24.25 | 24.27 | 6,683,562 | +0.08(+0.32%) |
Dec 13, 2023 | 23.98 | 24.20 | 23.95 | 24.19 | 5,119,570 | +0.25(+1.05%) |
Dec 12, 2023 | 23.90 | 23.94 | 23.85 | 23.94 | 2,491,775 | +0.06(+0.24%) |
Dec 11, 2023 | 23.89 | 23.90 | 23.82 | 23.89 | 1,910,665 | -0.01(-0.04%) |
Dec 08, 2023 | 23.89 | 23.90 | 23.83 | 23.89 | 3,310,916 | -0.03(-0.12%) |
Dec 07, 2023 | 23.93 | 23.95 | 23.90 | 23.92 | 3,713,646 | +0.04(+0.16%) |
Dec 06, 2023 | 23.94 | 23.94 | 23.89 | 23.89 | 2,522,306 | +0.00(+0.00%) |
Dec 05, 2023 | 23.88 | 23.91 | 23.83 | 23.89 | 3,307,800 | +0.01(+0.04%) |
Dec 04, 2023 | 23.82 | 23.88 | 23.80 | 23.88 | 5,165,133 | -0.04(-0.16%) |
Dec 01, 2023 | 23.74 | 23.91 | 23.71 | 23.91 | 9,313,804 | +0.17(+0.72%) |
Nov 30, 2023 | 23.80 | 23.80 | 23.69 | 23.74 | 5,039,760 | -0.04(-0.16%) |
Nov 29, 2023 | 23.77 | 23.84 | 23.74 | 23.78 | 7,665,013 | +0.11(+0.44%) |
Nov 28, 2023 | 23.63 | 23.69 | 23.60 | 23.68 | 14,251,418 | +0.06(+0.24%) |
Nov 27, 2023 | 23.61 | 23.63 | 23.58 | 23.62 | 2,142,694 | +0.02(+0.08%) |
Nov 24, 2023 | 23.62 | 23.62 | 23.58 | 23.60 | 1,109,781 | -0.01(-0.04%) |
Nov 22, 2023 | 23.61 | 23.62 | 23.56 | 23.61 | 3,290,928 | +0.04(+0.16%) |
Nov 21, 2023 | 23.55 | 23.58 | 23.54 | 23.57 | 5,057,587 | +0.02(+0.08%) |
Nov 20, 2023 | 23.54 | 23.57 | 23.51 | 23.55 | 5,067,716 | +0.02(+0.08%) |
Nov 17, 2023 | 23.50 | 23.53 | 23.46 | 23.53 | 2,629,886 | +0.04(+0.16%) |
Nov 16, 2023 | 23.49 | 23.52 | 23.46 | 23.49 | 4,150,814 | +0.01(+0.04%) |
Nov 15, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 6,120,111 | -0.04(-0.16%) |
Nov 14, 2023 | 23.53 | 23.57 | 23.51 | 23.52 | 6,352,418 | +0.17(+0.74%) |
Nov 13, 2023 | 23.32 | 23.36 | 23.29 | 23.35 | 3,578,143 | +0.00(+0.00%) |
Nov 10, 2023 | 23.32 | 23.37 | 23.29 | 23.35 | 3,579,073 | +0.10(+0.41%) |
Nov 09, 2023 | 23.35 | 23.38 | 23.24 | 23.25 | 4,915,354 | -0.12(-0.53%) |
Nov 08, 2023 | 23.39 | 23.41 | 23.36 | 23.38 | 4,599,549 | +0.01(+0.04%) |
Nov 07, 2023 | 23.34 | 23.39 | 23.31 | 23.37 | 6,666,773 | -0.01(-0.04%) |
Nov 06, 2023 | 23.43 | 23.45 | 23.36 | 23.38 | 18,866,374 | -0.07(-0.29%) |
Nov 03, 2023 | 23.40 | 23.45 | 23.32 | 23.45 | 11,241,140 | +0.21(+0.91%) |
Nov 02, 2023 | 23.16 | 23.26 | 23.15 | 23.24 | 6,026,670 | +0.19(+0.83%) |