Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.67 | 24.70 | 24.57 | 24.59 | 7,794,296 | -0.03(-0.12%) |
Jan 30, 2024 | 24.68 | 24.69 | 24.60 | 24.62 | 7,144,716 | -0.04(-0.16%) |
Jan 29, 2024 | 24.65 | 24.67 | 24.60 | 24.66 | 3,433,867 | +0.05(+0.20%) |
Jan 26, 2024 | 24.64 | 24.66 | 24.61 | 24.61 | 2,652,173 | -0.03(-0.12%) |
Jan 25, 2024 | 24.58 | 24.64 | 24.54 | 24.64 | 4,206,464 | +0.14(+0.56%) |
Jan 24, 2024 | 24.57 | 24.57 | 24.48 | 24.50 | 4,630,503 | +0.00(+0.00%) |
Jan 23, 2024 | 24.52 | 24.52 | 24.46 | 24.50 | 2,265,440 | +0.00(+0.00%) |
Jan 22, 2024 | 24.52 | 24.56 | 24.48 | 24.50 | 5,063,381 | +0.01(+0.04%) |
Jan 19, 2024 | 24.48 | 24.49 | 24.40 | 24.49 | 3,945,195 | +0.04(+0.16%) |
Jan 18, 2024 | 24.46 | 24.46 | 24.41 | 24.46 | 4,435,079 | +0.06(+0.24%) |
Jan 17, 2024 | 24.45 | 24.45 | 24.37 | 24.40 | 2,501,261 | -0.10(-0.40%) |
Jan 16, 2024 | 24.57 | 24.58 | 24.48 | 24.49 | 4,115,672 | -0.12(-0.48%) |
Jan 12, 2024 | 24.64 | 24.67 | 24.58 | 24.61 | 4,215,884 | +0.01(+0.04%) |
Jan 11, 2024 | 24.55 | 24.60 | 24.48 | 24.60 | 4,794,502 | +0.07(+0.28%) |
Jan 10, 2024 | 24.55 | 24.56 | 24.50 | 24.53 | 2,369,666 | +0.02(+0.08%) |
Jan 09, 2024 | 24.46 | 24.54 | 24.44 | 24.51 | 2,874,174 | +0.03(+0.12%) |
Jan 08, 2024 | 24.40 | 24.49 | 24.38 | 24.48 | 2,518,911 | +0.12(+0.48%) |
Jan 05, 2024 | 24.36 | 24.46 | 24.34 | 24.37 | 4,104,339 | +0.02(+0.08%) |
Jan 04, 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 1,858,714 | -0.08(-0.32%) |
Jan 03, 2024 | 24.38 | 24.48 | 24.35 | 24.43 | 2,068,233 | -0.05(-0.20%) |
Jan 02, 2024 | 24.48 | 24.49 | 24.44 | 24.48 | 6,304,399 | -0.04(-0.16%) |
Dec 29, 2023 | 24.60 | 24.63 | 24.51 | 24.51 | 2,802,553 | -0.08(-0.32%) |
Dec 28, 2023 | 24.65 | 24.65 | 24.55 | 24.59 | 3,603,323 | -0.07(-0.28%) |
Dec 27, 2023 | 24.60 | 24.70 | 24.57 | 24.66 | 5,097,954 | +0.09(+0.36%) |
Dec 26, 2023 | 24.57 | 24.58 | 24.54 | 24.57 | 1,285,059 | +0.02(+0.08%) |
Dec 22, 2023 | 24.61 | 24.62 | 24.52 | 24.55 | 2,830,440 | -0.01(-0.04%) |
Dec 21, 2023 | 24.56 | 24.58 | 24.49 | 24.56 | 4,946,045 | +0.10(+0.40%) |
Dec 20, 2023 | 24.50 | 24.56 | 24.46 | 24.47 | 4,919,563 | -0.01(-0.04%) |
Dec 19, 2023 | 24.46 | 24.50 | 24.43 | 24.48 | 2,383,324 | +0.06(+0.24%) |
Dec 18, 2023 | 24.46 | 24.48 | 24.36 | 24.42 | 2,871,057 | +0.00(+0.01%) |
Dec 15, 2023 | 24.43 | 24.43 | 24.35 | 24.41 | 2,720,952 | -0.01(-0.04%) |
Dec 14, 2023 | 24.48 | 24.53 | 24.40 | 24.42 | 6,641,554 | +0.08(+0.32%) |
Dec 13, 2023 | 24.13 | 24.36 | 24.10 | 24.35 | 5,087,392 | +0.25(+1.05%) |
Dec 12, 2023 | 24.06 | 24.09 | 24.00 | 24.09 | 2,476,114 | +0.06(+0.24%) |
Dec 11, 2023 | 24.05 | 24.06 | 23.97 | 24.04 | 1,898,656 | -0.01(-0.04%) |
Dec 08, 2023 | 24.04 | 24.06 | 23.98 | 24.05 | 3,290,106 | -0.03(-0.12%) |
Dec 07, 2023 | 24.08 | 24.10 | 24.06 | 24.07 | 3,690,305 | +0.04(+0.16%) |
Dec 06, 2023 | 24.09 | 24.09 | 24.04 | 24.04 | 2,506,452 | +0.00(+0.00%) |
Dec 05, 2023 | 24.03 | 24.07 | 23.98 | 24.04 | 3,287,009 | +0.01(+0.04%) |
Dec 04, 2023 | 23.97 | 24.03 | 23.95 | 24.03 | 5,132,669 | -0.04(-0.16%) |
Dec 01, 2023 | 23.89 | 24.07 | 23.86 | 24.07 | 9,255,264 | +0.17(+0.72%) |
Nov 30, 2023 | 23.95 | 23.95 | 23.84 | 23.89 | 5,008,083 | -0.04(-0.16%) |
Nov 29, 2023 | 23.92 | 23.99 | 23.89 | 23.93 | 7,616,837 | +0.11(+0.44%) |
Nov 28, 2023 | 23.78 | 23.84 | 23.75 | 23.83 | 14,161,844 | +0.06(+0.24%) |
Nov 27, 2023 | 23.76 | 23.78 | 23.73 | 23.77 | 2,129,226 | +0.02(+0.08%) |
Nov 24, 2023 | 23.77 | 23.77 | 23.73 | 23.75 | 1,102,806 | -0.01(-0.04%) |
Nov 22, 2023 | 23.76 | 23.77 | 23.70 | 23.76 | 3,270,244 | +0.04(+0.16%) |
Nov 21, 2023 | 23.70 | 23.72 | 23.69 | 23.72 | 5,025,798 | +0.02(+0.08%) |
Nov 20, 2023 | 23.69 | 23.72 | 23.66 | 23.70 | 5,035,864 | +0.02(+0.08%) |
Nov 17, 2023 | 23.65 | 23.68 | 23.61 | 23.68 | 2,613,356 | +0.04(+0.16%) |
Nov 16, 2023 | 23.64 | 23.67 | 23.60 | 23.64 | 4,124,725 | +0.01(+0.04%) |
Nov 15, 2023 | 23.66 | 23.67 | 23.61 | 23.63 | 6,081,645 | -0.04(-0.16%) |
Nov 14, 2023 | 23.68 | 23.71 | 23.66 | 23.67 | 6,312,492 | +0.17(+0.74%) |
Nov 13, 2023 | 23.47 | 23.51 | 23.44 | 23.50 | 3,555,653 | +0.00(+0.00%) |
Nov 10, 2023 | 23.47 | 23.52 | 23.44 | 23.50 | 3,556,578 | +0.10(+0.41%) |
Nov 09, 2023 | 23.50 | 23.53 | 23.39 | 23.40 | 4,884,460 | -0.13(-0.53%) |
Nov 08, 2023 | 23.54 | 23.56 | 23.51 | 23.53 | 4,570,640 | +0.01(+0.04%) |
Nov 07, 2023 | 23.49 | 23.54 | 23.45 | 23.52 | 6,624,870 | -0.01(-0.04%) |
Nov 06, 2023 | 23.57 | 23.59 | 23.51 | 23.53 | 18,747,794 | -0.07(-0.29%) |
Nov 03, 2023 | 23.55 | 23.59 | 23.47 | 23.59 | 11,170,487 | +0.21(+0.91%) |
Nov 02, 2023 | 23.30 | 23.41 | 23.30 | 23.38 | 5,988,791 | +0.19(+0.83%) |