Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.56 | 23.56 | 23.29 | 23.29 | 1,329 | -0.08(-0.35%) |
Jan 30, 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 198 | -0.31(-1.30%) |
Jan 29, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 13 | -0.12(-0.50%) |
Jan 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.03(+0.14%) |
Jan 25, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.08(-0.32%) |
Jan 24, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 250 | +0.48(+2.07%) |
Jan 23, 2024 | 23.22 | 23.36 | 23.22 | 23.36 | 200 | +0.35(+1.50%) |
Jan 22, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 88 | -0.33(-1.40%) |
Jan 19, 2024 | 23.12 | 23.34 | 23.12 | 23.34 | 743 | +0.24(+1.03%) |
Jan 18, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 100 | +0.23(+1.01%) |
Jan 17, 2024 | 22.82 | 22.87 | 22.82 | 22.87 | 423 | -0.53(-2.25%) |
Jan 16, 2024 | 23.53 | 23.62 | 23.40 | 23.40 | 686 | -0.39(-1.66%) |
Jan 12, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | +0.05(+0.21%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 155 | +0.04(+0.18%) |
Jan 10, 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 217 | -0.07(-0.28%) |
Jan 09, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 10 | -0.32(-1.33%) |
Jan 08, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 4 | -0.07(-0.28%) |
Jan 05, 2024 | 24.26 | 24.26 | 24.15 | 24.15 | 841 | +0.02(+0.08%) |
Jan 04, 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 831 | -0.14(-0.60%) |
Jan 03, 2024 | 24.41 | 24.41 | 24.28 | 24.28 | 343 | +0.07(+0.29%) |
Jan 02, 2024 | 24.36 | 24.36 | 24.21 | 24.21 | 633 | -0.54(-2.20%) |
Dec 29, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | -0.16(-0.62%) |
Dec 28, 2023 | 24.53 | 24.91 | 24.53 | 24.91 | 200 | +0.49(+2.00%) |
Dec 27, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.04(+0.16%) |
Dec 26, 2023 | 24.37 | 24.38 | 24.37 | 24.38 | 246 | +0.20(+0.83%) |
Dec 22, 2023 | 24.32 | 24.32 | 24.17 | 24.18 | 621 | -0.32(-1.31%) |
Dec 21, 2023 | 24.14 | 24.50 | 24.14 | 24.50 | 269 | +0.74(+3.11%) |
Dec 20, 2023 | 24.09 | 24.14 | 23.77 | 23.77 | 574 | -0.60(-2.44%) |
Dec 19, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.35(+1.47%) |
Dec 18, 2023 | 24.12 | 24.12 | 24.01 | 24.01 | 545 | -0.10(-0.40%) |
Dec 15, 2023 | 24.26 | 24.26 | 24.11 | 24.11 | 617 | -0.28(-1.16%) |
Dec 14, 2023 | 24.06 | 24.39 | 24.06 | 24.39 | 1,993 | +0.32(+1.34%) |
Dec 13, 2023 | 23.71 | 24.07 | 23.71 | 24.07 | 208 | +0.25(+1.06%) |
Dec 12, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 208 | -0.12(-0.51%) |
Dec 11, 2023 | 23.95 | 23.95 | 23.94 | 23.94 | 301 | +0.31(+1.30%) |
Dec 08, 2023 | 23.74 | 23.74 | 23.63 | 23.63 | 1,716 | -0.34(-1.42%) |
Dec 07, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 2 | +0.07(+0.30%) |
Dec 06, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 2 | -0.02(-0.08%) |
Dec 05, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 21 | -0.09(-0.38%) |
Dec 04, 2023 | 24.01 | 24.15 | 24.01 | 24.01 | 209 | -0.46(-1.87%) |
Dec 01, 2023 | 24.38 | 24.47 | 24.38 | 24.47 | 1,460 | +0.13(+0.52%) |
Nov 30, 2023 | 24.40 | 24.64 | 24.34 | 24.34 | 951 | -0.09(-0.36%) |
Nov 29, 2023 | 24.40 | 24.43 | 24.40 | 24.43 | 225 | -0.25(-1.01%) |
Nov 28, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 4 | +0.29(+1.18%) |
Nov 27, 2023 | 24.49 | 24.49 | 24.39 | 24.39 | 208 | -0.27(-1.11%) |
Nov 24, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.22(+0.92%) |
Nov 22, 2023 | 24.59 | 24.59 | 24.44 | 24.44 | 351 | -0.26(-1.04%) |
Nov 21, 2023 | 24.73 | 24.73 | 24.69 | 24.69 | 354 | -0.32(-1.27%) |
Nov 20, 2023 | 24.58 | 25.01 | 24.58 | 25.01 | 229 | +0.48(+1.96%) |
Nov 17, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 102 | +0.24(+0.98%) |
Nov 16, 2023 | 24.35 | 24.35 | 24.26 | 24.29 | 417 | -0.53(-2.15%) |
Nov 15, 2023 | 24.98 | 24.98 | 24.82 | 24.82 | 141 | +0.21(+0.86%) |
Nov 14, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 7 | +0.49(+2.01%) |
Nov 13, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.24(+0.99%) |
Nov 10, 2023 | 23.90 | 24.06 | 23.89 | 23.89 | 870 | -0.10(-0.40%) |
Nov 09, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -0.03(-0.13%) |
Nov 08, 2023 | 24.14 | 24.14 | 24.02 | 24.02 | 248 | -0.27(-1.12%) |
Nov 07, 2023 | 24.14 | 24.29 | 24.14 | 24.29 | 433 | -0.06(-0.26%) |
Nov 06, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 2 | -0.00(-0.02%) |
Nov 03, 2023 | 23.98 | 24.36 | 23.98 | 24.36 | 205 | +0.52(+2.19%) |
Nov 02, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.24(+1.02%) |
Nov 01, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 20 | +0.28(+1.20%) |
Oct 31, 2023 | 23.37 | 23.37 | 23.21 | 23.32 | 371 | -0.41(-1.72%) |
Oct 30, 2023 | 23.60 | 23.73 | 23.45 | 23.73 | 462 | +0.30(+1.29%) |
Oct 27, 2023 | 23.43 | 23.47 | 23.38 | 23.42 | 28,081 | -0.08(-0.34%) |
Oct 26, 2023 | 23.27 | 23.50 | 23.27 | 23.50 | 1,939 | -0.05(-0.21%) |
Oct 25, 2023 | 23.38 | 23.56 | 23.36 | 23.55 | 883 | -0.06(-0.25%) |
Oct 24, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 308 | +0.36(+1.55%) |
Oct 23, 2023 | 23.18 | 23.25 | 23.18 | 23.25 | 414 | -0.07(-0.31%) |
Oct 20, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 102 | -0.24(-1.04%) |
Oct 19, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 19 | -0.24(-1.01%) |
Oct 18, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 136 | -0.29(-1.22%) |
Oct 17, 2023 | 24.14 | 24.21 | 24.10 | 24.10 | 1,455 | -0.11(-0.44%) |
Oct 16, 2023 | 24.06 | 24.21 | 24.06 | 24.21 | 465 | +0.25(+1.05%) |
Oct 13, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.10(-0.42%) |
Oct 12, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.26(-1.07%) |
Oct 11, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 25 | +0.11(+0.47%) |
Oct 10, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 2 | +0.30(+1.25%) |
Oct 09, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.02(-0.10%) |
Oct 06, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.30(+1.26%) |
Oct 05, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.08(+0.35%) |
Oct 04, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.08(-0.33%) |
Oct 03, 2023 | 23.77 | 23.79 | 23.62 | 23.62 | 724 | -0.28(-1.19%) |
Oct 02, 2023 | 23.81 | 23.91 | 23.81 | 23.91 | 724 | -0.11(-0.48%) |
Sep 29, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.08(+0.33%) |
Sep 28, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.04(+0.15%) |
Sep 27, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.01(+0.04%) |
Sep 26, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.24(-1.01%) |
Sep 25, 2023 | 24.06 | 24.14 | 24.14 | 24.14 | 474 | -0.19(-0.79%) |
Sep 22, 2023 | 24.41 | 24.41 | 24.34 | 24.34 | 218 | +0.37(+1.55%) |
Sep 21, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.41(-1.70%) |
Sep 20, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 12 | -0.08(-0.33%) |
Sep 19, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 102 | -0.09(-0.37%) |
Sep 18, 2023 | 24.48 | 24.55 | 24.48 | 24.55 | 8,155 | +0.03(+0.11%) |
Sep 15, 2023 | 24.57 | 24.57 | 24.52 | 24.52 | 375 | -0.17(-0.69%) |
Sep 14, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | +0.11(+0.43%) |
Sep 13, 2023 | 24.60 | 24.60 | 24.59 | 24.59 | 220 | -0.05(-0.19%) |
Sep 12, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 3 | -0.00(-0.01%) |
Sep 11, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 6 | +0.30(+1.25%) |
Sep 08, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 102 | +0.04(+0.17%) |
Sep 07, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 6 | -0.38(-1.53%) |
Sep 06, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | -0.09(-0.36%) |
Sep 05, 2023 | 24.82 | 24.82 | 24.76 | 24.76 | 110 | -0.15(-0.59%) |
Sep 01, 2023 | 24.84 | 24.99 | 24.84 | 24.91 | 5,349 | +0.29(+1.19%) |
Aug 31, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | -0.18(-0.74%) |
Aug 30, 2023 | 24.74 | 24.80 | 24.74 | 24.80 | 113 | -0.11(-0.43%) |
Aug 29, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 3 | +0.33(+1.33%) |
Aug 28, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.24(+0.99%) |