Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.95 | 24.96 | 24.76 | 24.93 | 5,712 | -0.14(-0.54%) |
Jan 30, 2024 | 24.85 | 25.07 | 24.77 | 25.07 | 29,560 | +0.22(+0.88%) |
Jan 29, 2024 | 24.90 | 25.00 | 24.85 | 24.85 | 14,246 | +0.04(+0.18%) |
Jan 26, 2024 | 24.83 | 25.00 | 24.73 | 24.81 | 7,727 | -0.02(-0.10%) |
Jan 25, 2024 | 24.79 | 24.90 | 24.68 | 24.83 | 39,803 | +0.03(+0.12%) |
Jan 24, 2024 | 24.82 | 24.82 | 24.80 | 24.80 | 2,418 | +0.03(+0.12%) |
Jan 23, 2024 | 24.75 | 24.82 | 24.73 | 24.77 | 1,390 | -0.02(-0.08%) |
Jan 22, 2024 | 24.96 | 24.96 | 24.68 | 24.79 | 3,381 | +0.05(+0.20%) |
Jan 19, 2024 | 24.71 | 24.89 | 24.58 | 24.74 | 8,136 | -0.06(-0.24%) |
Jan 18, 2024 | 24.70 | 24.91 | 24.70 | 24.80 | 13,278 | +0.10(+0.41%) |
Jan 17, 2024 | 24.84 | 24.84 | 24.68 | 24.70 | 8,708 | -0.11(-0.44%) |
Jan 16, 2024 | 24.80 | 24.81 | 24.63 | 24.81 | 7,161 | -0.09(-0.36%) |
Jan 12, 2024 | 24.93 | 24.94 | 24.70 | 24.90 | 6,064 | +0.11(+0.46%) |
Jan 11, 2024 | 24.70 | 24.79 | 24.70 | 24.79 | 1,260 | +0.01(+0.05%) |
Jan 10, 2024 | 24.77 | 24.80 | 24.63 | 24.77 | 82,709 | -0.02(-0.08%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.66 | 24.79 | 1,648 | +0.01(+0.05%) |
Jan 08, 2024 | 24.80 | 24.80 | 24.62 | 24.78 | 10,915 | +0.09(+0.37%) |
Jan 05, 2024 | 24.69 | 24.76 | 24.61 | 24.69 | 20,851 | +0.04(+0.17%) |
Jan 04, 2024 | 24.63 | 24.92 | 24.55 | 24.65 | 14,696 | +0.03(+0.11%) |
Jan 03, 2024 | 24.89 | 24.96 | 24.62 | 24.62 | 12,159 | -0.11(-0.44%) |
Jan 02, 2024 | 24.72 | 24.99 | 24.65 | 24.73 | 38,675 | +0.02(+0.08%) |
Dec 29, 2023 | 24.80 | 24.80 | 24.63 | 24.71 | 18,929 | -0.34(-1.36%) |
Dec 28, 2023 | 24.62 | 25.05 | 24.62 | 25.05 | 6,555 | +0.26(+1.07%) |
Dec 27, 2023 | 24.77 | 24.79 | 24.63 | 24.79 | 1,403 | -0.04(-0.16%) |
Dec 26, 2023 | 25.40 | 25.64 | 24.82 | 24.82 | 7,649 | +0.07(+0.27%) |
Dec 22, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 277 | +0.03(+0.14%) |
Dec 21, 2023 | 24.69 | 24.72 | 24.56 | 24.72 | 2,589 | -0.00(-0.02%) |
Dec 20, 2023 | 24.79 | 24.79 | 24.69 | 24.73 | 3,148 | -0.03(-0.14%) |
Dec 19, 2023 | 24.75 | 24.80 | 24.65 | 24.76 | 2,827 | -0.01(-0.04%) |
Dec 18, 2023 | 24.71 | 24.86 | 24.69 | 24.77 | 4,238 | -0.01(-0.04%) |
Dec 15, 2023 | 24.84 | 24.84 | 24.59 | 24.78 | 1,532 | -0.00(-0.02%) |
Dec 14, 2023 | 24.67 | 24.79 | 24.54 | 24.79 | 5,891 | +0.12(+0.48%) |
Dec 13, 2023 | 24.72 | 24.91 | 24.58 | 24.67 | 6,543 | -0.07(-0.29%) |
Dec 12, 2023 | 24.55 | 24.88 | 24.55 | 24.74 | 8,314 | +0.02(+0.10%) |
Dec 11, 2023 | 24.92 | 24.92 | 24.59 | 24.71 | 6,147 | +0.11(+0.45%) |
Dec 08, 2023 | 24.79 | 24.82 | 24.60 | 24.60 | 11,369 | -0.10(-0.41%) |
Dec 07, 2023 | 24.62 | 24.75 | 24.61 | 24.70 | 1,498 | -0.04(-0.16%) |
Dec 06, 2023 | 24.59 | 24.74 | 24.59 | 24.74 | 7,777 | +0.14(+0.57%) |
Dec 05, 2023 | 24.72 | 24.82 | 24.60 | 24.60 | 13,042 | -0.13(-0.51%) |
Dec 04, 2023 | 24.60 | 24.80 | 24.59 | 24.73 | 8,647 | +0.03(+0.14%) |
Dec 01, 2023 | 24.61 | 24.86 | 24.61 | 24.70 | 10,362 | +0.00(+0.02%) |
Nov 30, 2023 | 24.91 | 24.93 | 24.64 | 24.69 | 7,694 | -0.12(-0.49%) |
Nov 29, 2023 | 24.84 | 24.84 | 24.79 | 24.81 | 2,561 | -0.01(-0.06%) |
Nov 28, 2023 | 24.73 | 24.94 | 24.71 | 24.83 | 14,489 | +0.10(+0.39%) |
Nov 27, 2023 | 24.89 | 24.89 | 24.68 | 24.73 | 13,285 | -0.11(-0.45%) |
Nov 24, 2023 | 24.85 | 24.86 | 24.84 | 24.84 | 848 | +0.02(+0.10%) |
Nov 22, 2023 | 24.90 | 24.94 | 24.81 | 24.82 | 7,177 | +0.06(+0.22%) |
Nov 21, 2023 | 24.89 | 24.89 | 24.72 | 24.76 | 21,109 | -0.17(-0.69%) |
Nov 20, 2023 | 24.95 | 24.95 | 24.62 | 24.93 | 15,258 | +0.05(+0.19%) |
Nov 17, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 680 | +0.17(+0.70%) |
Nov 16, 2023 | 24.89 | 24.89 | 24.59 | 24.71 | 74,505 | -0.17(-0.70%) |
Nov 15, 2023 | 24.88 | 24.97 | 24.59 | 24.88 | 124,953 | +0.10(+0.39%) |
Nov 14, 2023 | 24.86 | 24.88 | 24.68 | 24.79 | 32,757 | -0.01(-0.06%) |
Nov 13, 2023 | 24.67 | 24.97 | 24.64 | 24.80 | 4,027 | +0.25(+1.01%) |
Nov 10, 2023 | 24.86 | 24.86 | 24.55 | 24.55 | 3,602 | -0.18(-0.73%) |
Nov 09, 2023 | 24.58 | 24.89 | 24.58 | 24.73 | 5,938 | +0.13(+0.53%) |
Nov 08, 2023 | 24.82 | 24.94 | 24.60 | 24.60 | 12,351 | -0.33(-1.34%) |
Nov 07, 2023 | 24.91 | 24.96 | 24.91 | 24.94 | 21,220 | +0.00(+0.02%) |
Nov 06, 2023 | 24.97 | 24.97 | 24.82 | 24.93 | 10,970 | +0.02(+0.09%) |
Nov 03, 2023 | 24.78 | 24.95 | 24.78 | 24.91 | 13,519 | +0.22(+0.89%) |
Nov 02, 2023 | 24.77 | 24.79 | 24.69 | 24.69 | 3,979 | -0.17(-0.67%) |