Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.67 | 24.77 | 24.46 | 24.58 | 24,323 | -0.11(-0.43%) |
Jan 30, 2024 | 24.67 | 24.69 | 24.45 | 24.68 | 9,058 | +0.01(+0.04%) |
Jan 29, 2024 | 24.66 | 24.67 | 24.55 | 24.67 | 11,413 | -0.04(-0.16%) |
Jan 26, 2024 | 24.58 | 24.71 | 24.32 | 24.71 | 5,965 | +0.05(+0.20%) |
Jan 25, 2024 | 24.37 | 24.66 | 24.24 | 24.66 | 19,861 | +0.28(+1.15%) |
Jan 24, 2024 | 24.60 | 24.60 | 24.28 | 24.38 | 7,841 | -0.10(-0.40%) |
Jan 23, 2024 | 24.48 | 24.49 | 24.33 | 24.48 | 11,349 | +0.06(+0.24%) |
Jan 22, 2024 | 24.39 | 24.67 | 24.25 | 24.42 | 17,191 | +0.00(+0.00%) |
Jan 19, 2024 | 24.27 | 24.42 | 24.19 | 24.42 | 54,156 | +0.22(+0.92%) |
Jan 18, 2024 | 24.26 | 24.31 | 24.18 | 24.20 | 32,572 | -0.12(-0.48%) |
Jan 17, 2024 | 24.24 | 24.38 | 24.23 | 24.31 | 29,119 | +0.04(+0.16%) |
Jan 16, 2024 | 24.31 | 24.31 | 24.23 | 24.28 | 12,110 | +0.05(+0.20%) |
Jan 12, 2024 | 24.29 | 24.33 | 24.15 | 24.23 | 14,175 | -0.05(-0.22%) |
Jan 11, 2024 | 24.34 | 24.34 | 24.18 | 24.28 | 12,661 | -0.00(-0.02%) |
Jan 10, 2024 | 24.30 | 24.40 | 24.26 | 24.29 | 18,909 | -0.11(-0.44%) |
Jan 09, 2024 | 24.30 | 24.39 | 24.26 | 24.39 | 9,595 | +0.12(+0.50%) |
Jan 08, 2024 | 24.38 | 24.38 | 24.26 | 24.27 | 23,955 | -0.06(-0.24%) |
Jan 05, 2024 | 24.43 | 24.43 | 24.28 | 24.33 | 14,811 | -0.01(-0.02%) |
Jan 04, 2024 | 24.17 | 24.45 | 24.17 | 24.33 | 8,526 | -0.03(-0.11%) |
Jan 03, 2024 | 24.23 | 24.44 | 24.21 | 24.36 | 24,844 | +0.05(+0.22%) |
Jan 02, 2024 | 24.12 | 24.42 | 24.11 | 24.31 | 19,449 | +0.08(+0.34%) |
Dec 29, 2023 | 24.61 | 24.67 | 24.19 | 24.23 | 72,444 | -0.42(-1.71%) |
Dec 28, 2023 | 24.69 | 24.75 | 24.50 | 24.65 | 10,091 | -0.04(-0.17%) |
Dec 27, 2023 | 24.54 | 24.69 | 24.44 | 24.69 | 19,311 | +0.25(+1.03%) |
Dec 26, 2023 | 24.29 | 24.51 | 24.20 | 24.44 | 31,564 | +0.26(+1.08%) |
Dec 22, 2023 | 24.34 | 24.34 | 24.17 | 24.18 | 17,475 | -0.06(-0.24%) |
Dec 21, 2023 | 24.34 | 24.34 | 24.05 | 24.24 | 18,334 | +0.03(+0.12%) |
Dec 20, 2023 | 24.09 | 24.30 | 24.04 | 24.21 | 27,887 | +0.19(+0.80%) |
Dec 19, 2023 | 24.01 | 24.18 | 23.92 | 24.02 | 15,545 | +0.14(+0.57%) |
Dec 18, 2023 | 23.99 | 24.10 | 23.87 | 23.88 | 17,648 | -0.10(-0.40%) |
Dec 15, 2023 | 24.11 | 24.11 | 23.95 | 23.98 | 17,841 | -0.04(-0.16%) |
Dec 14, 2023 | 24.10 | 24.42 | 23.97 | 24.02 | 25,346 | -0.05(-0.20%) |
Dec 13, 2023 | 23.89 | 24.13 | 23.75 | 24.06 | 39,746 | +0.27(+1.14%) |
Dec 12, 2023 | 23.75 | 23.84 | 23.54 | 23.79 | 25,714 | +0.03(+0.12%) |
Dec 11, 2023 | 23.62 | 23.77 | 23.48 | 23.76 | 16,044 | +0.14(+0.61%) |
Dec 08, 2023 | 23.84 | 23.97 | 23.59 | 23.62 | 10,508 | -0.26(-1.09%) |
Dec 07, 2023 | 23.83 | 24.05 | 23.83 | 23.88 | 12,573 | +0.10(+0.41%) |
Dec 06, 2023 | 23.86 | 24.10 | 23.74 | 23.78 | 18,499 | -0.06(-0.24%) |
Dec 05, 2023 | 23.82 | 24.01 | 23.82 | 23.84 | 16,055 | +0.10(+0.41%) |
Dec 04, 2023 | 24.02 | 24.13 | 23.73 | 23.74 | 25,498 | -0.39(-1.60%) |
Dec 01, 2023 | 24.00 | 24.15 | 23.89 | 24.13 | 33,518 | +0.24(+1.01%) |
Nov 30, 2023 | 24.18 | 24.20 | 23.89 | 23.89 | 93,346 | -0.26(-1.08%) |
Nov 29, 2023 | 23.91 | 24.16 | 23.88 | 24.15 | 28,578 | +0.37(+1.54%) |
Nov 28, 2023 | 23.75 | 23.94 | 23.57 | 23.78 | 19,163 | +0.05(+0.20%) |
Nov 27, 2023 | 23.67 | 23.73 | 23.51 | 23.73 | 33,709 | +0.03(+0.12%) |
Nov 24, 2023 | 23.68 | 23.72 | 23.60 | 23.71 | 7,124 | +0.14(+0.57%) |
Nov 22, 2023 | 23.75 | 23.75 | 23.54 | 23.57 | 16,740 | -0.09(-0.37%) |
Nov 21, 2023 | 23.80 | 23.91 | 23.65 | 23.66 | 22,438 | -0.04(-0.18%) |
Nov 20, 2023 | 23.89 | 23.96 | 23.64 | 23.70 | 14,306 | -0.08(-0.35%) |
Nov 17, 2023 | 23.72 | 23.86 | 23.64 | 23.78 | 15,465 | +0.04(+0.16%) |
Nov 16, 2023 | 23.92 | 23.92 | 23.66 | 23.74 | 24,464 | -0.18(-0.77%) |
Nov 15, 2023 | 23.96 | 23.96 | 23.76 | 23.93 | 13,205 | +0.00(+0.00%) |
Nov 14, 2023 | 24.00 | 24.09 | 23.81 | 23.93 | 20,443 | +0.36(+1.51%) |
Nov 13, 2023 | 23.41 | 23.61 | 23.27 | 23.57 | 16,732 | +0.15(+0.65%) |
Nov 10, 2023 | 23.28 | 23.52 | 23.28 | 23.42 | 10,177 | +0.09(+0.37%) |
Nov 09, 2023 | 23.55 | 23.55 | 23.25 | 23.34 | 13,702 | -0.17(-0.73%) |
Nov 08, 2023 | 23.39 | 23.52 | 23.21 | 23.51 | 13,167 | +0.12(+0.53%) |
Nov 07, 2023 | 23.37 | 23.38 | 23.24 | 23.38 | 7,159 | +0.05(+0.20%) |
Nov 06, 2023 | 23.38 | 23.47 | 23.19 | 23.34 | 13,761 | +0.04(+0.16%) |
Nov 03, 2023 | 23.00 | 23.40 | 23.00 | 23.30 | 32,882 | +0.29(+1.28%) |
Nov 02, 2023 | 22.96 | 23.16 | 22.85 | 23.00 | 21,746 | +0.21(+0.92%) |