Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.97 | 25.00 | 24.86 | 24.86 | 24,338 | -0.39(-1.54%) |
Jan 30, 2024 | 25.20 | 25.25 | 25.12 | 25.25 | 24,166 | +0.07(+0.28%) |
Jan 29, 2024 | 25.15 | 25.19 | 25.10 | 25.18 | 11,122 | +0.00(+0.00%) |
Jan 26, 2024 | 25.10 | 25.18 | 25.07 | 25.18 | 13,719 | -0.00(-0.01%) |
Jan 25, 2024 | 25.02 | 25.19 | 25.02 | 25.18 | 14,914 | +0.14(+0.57%) |
Jan 24, 2024 | 24.95 | 25.07 | 24.95 | 25.04 | 14,497 | +0.12(+0.48%) |
Jan 23, 2024 | 24.84 | 25.04 | 24.84 | 24.92 | 18,238 | +0.05(+0.20%) |
Jan 22, 2024 | 24.94 | 24.95 | 24.76 | 24.87 | 13,921 | +0.03(+0.11%) |
Jan 19, 2024 | 24.67 | 24.84 | 24.56 | 24.84 | 25,662 | +0.16(+0.66%) |
Jan 18, 2024 | 24.76 | 24.90 | 24.60 | 24.68 | 25,061 | -0.10(-0.40%) |
Jan 17, 2024 | 24.71 | 24.84 | 24.65 | 24.78 | 22,238 | -0.06(-0.24%) |
Jan 16, 2024 | 25.02 | 25.04 | 24.76 | 24.84 | 17,046 | -0.23(-0.92%) |
Jan 12, 2024 | 25.11 | 25.11 | 24.98 | 25.07 | 18,393 | +0.05(+0.20%) |
Jan 11, 2024 | 24.98 | 25.02 | 24.88 | 25.02 | 18,462 | +0.01(+0.04%) |
Jan 10, 2024 | 24.95 | 25.10 | 24.95 | 25.01 | 12,086 | +0.04(+0.14%) |
Jan 09, 2024 | 24.95 | 25.09 | 24.90 | 24.98 | 15,392 | -0.02(-0.10%) |
Jan 08, 2024 | 24.84 | 25.00 | 24.71 | 25.00 | 20,391 | +0.23(+0.93%) |
Jan 05, 2024 | 24.70 | 24.87 | 24.70 | 24.77 | 29,318 | +0.09(+0.35%) |
Jan 04, 2024 | 24.70 | 24.80 | 24.54 | 24.68 | 15,238 | -0.08(-0.31%) |
Jan 03, 2024 | 24.72 | 24.90 | 24.62 | 24.76 | 29,347 | -0.08(-0.32%) |
Jan 02, 2024 | 24.85 | 24.92 | 24.78 | 24.84 | 15,552 | -0.12(-0.48%) |
Dec 29, 2023 | 24.90 | 25.00 | 24.86 | 24.96 | 129,690 | +0.02(+0.08%) |
Dec 28, 2023 | 24.81 | 24.99 | 24.81 | 24.94 | 47,670 | +0.01(+0.04%) |
Dec 27, 2023 | 24.69 | 24.97 | 24.61 | 24.93 | 80,074 | +0.29(+1.18%) |
Dec 26, 2023 | 24.36 | 24.64 | 24.36 | 24.64 | 23,677 | +0.22(+0.90%) |
Dec 22, 2023 | 24.36 | 24.49 | 24.30 | 24.42 | 26,356 | +0.06(+0.25%) |
Dec 21, 2023 | 24.32 | 24.46 | 24.22 | 24.36 | 42,915 | +0.09(+0.37%) |
Dec 20, 2023 | 24.05 | 24.32 | 24.05 | 24.27 | 31,119 | +0.15(+0.62%) |
Dec 19, 2023 | 24.03 | 24.14 | 23.97 | 24.12 | 52,608 | +0.18(+0.75%) |
Dec 18, 2023 | 24.30 | 24.37 | 23.85 | 23.94 | 38,618 | -0.33(-1.36%) |
Dec 15, 2023 | 24.58 | 24.58 | 24.10 | 24.27 | 28,346 | -0.23(-0.94%) |
Dec 14, 2023 | 24.66 | 24.70 | 24.31 | 24.50 | 36,657 | -0.21(-0.85%) |
Dec 13, 2023 | 24.15 | 24.71 | 24.15 | 24.71 | 29,822 | +0.56(+2.32%) |
Dec 12, 2023 | 24.06 | 24.26 | 23.92 | 24.15 | 41,890 | +0.09(+0.37%) |
Dec 11, 2023 | 23.83 | 24.09 | 23.78 | 24.06 | 39,025 | +0.14(+0.59%) |
Dec 08, 2023 | 24.15 | 24.27 | 23.91 | 23.92 | 40,926 | -0.25(-1.03%) |
Dec 07, 2023 | 24.23 | 24.38 | 24.15 | 24.17 | 19,800 | -0.02(-0.08%) |
Dec 06, 2023 | 24.30 | 24.41 | 24.18 | 24.19 | 23,565 | -0.04(-0.17%) |
Dec 05, 2023 | 24.30 | 24.48 | 24.15 | 24.23 | 16,114 | -0.04(-0.16%) |
Dec 04, 2023 | 24.35 | 24.50 | 24.12 | 24.27 | 28,204 | -0.13(-0.53%) |
Dec 01, 2023 | 24.10 | 24.46 | 24.10 | 24.40 | 14,800 | +0.22(+0.91%) |
Nov 30, 2023 | 24.30 | 24.35 | 24.18 | 24.18 | 65,043 | -0.05(-0.21%) |
Nov 29, 2023 | 24.01 | 24.33 | 24.01 | 24.23 | 30,336 | +0.23(+0.96%) |
Nov 28, 2023 | 23.84 | 24.08 | 23.84 | 24.00 | 22,438 | +0.06(+0.25%) |
Nov 27, 2023 | 23.63 | 23.99 | 23.63 | 23.94 | 14,328 | +0.24(+1.01%) |
Nov 24, 2023 | 23.63 | 23.75 | 23.62 | 23.70 | 7,803 | +0.08(+0.34%) |
Nov 22, 2023 | 23.74 | 23.91 | 23.50 | 23.62 | 28,246 | -0.17(-0.72%) |
Nov 21, 2023 | 23.72 | 23.93 | 23.72 | 23.79 | 16,576 | -0.02(-0.08%) |
Nov 20, 2023 | 23.85 | 23.94 | 23.69 | 23.81 | 17,386 | +0.01(+0.04%) |
Nov 17, 2023 | 23.87 | 24.00 | 23.80 | 23.80 | 27,972 | +0.03(+0.12%) |
Nov 16, 2023 | 23.59 | 23.86 | 23.59 | 23.77 | 17,733 | +0.14(+0.59%) |
Nov 15, 2023 | 23.81 | 23.81 | 23.49 | 23.63 | 34,003 | -0.09(-0.38%) |
Nov 14, 2023 | 23.60 | 23.95 | 23.60 | 23.72 | 45,851 | +0.50(+2.15%) |
Nov 13, 2023 | 23.05 | 23.27 | 22.97 | 23.22 | 41,268 | +0.06(+0.26%) |
Nov 10, 2023 | 23.02 | 23.16 | 23.00 | 23.16 | 23,410 | +0.20(+0.87%) |
Nov 09, 2023 | 23.29 | 23.29 | 22.89 | 22.96 | 24,302 | -0.43(-1.84%) |
Nov 08, 2023 | 23.32 | 23.54 | 23.32 | 23.39 | 27,685 | +0.10(+0.43%) |
Nov 07, 2023 | 23.50 | 23.50 | 23.23 | 23.29 | 52,984 | -0.10(-0.43%) |
Nov 06, 2023 | 23.59 | 23.59 | 23.12 | 23.39 | 26,459 | -0.03(-0.13%) |
Nov 03, 2023 | 23.42 | 23.93 | 23.33 | 23.42 | 22,163 | +0.13(+0.56%) |
Nov 02, 2023 | 23.04 | 23.35 | 22.92 | 23.29 | 64,947 | +0.45(+1.97%) |