Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 3,752 | +0.02(+0.08%) |
Jan 29, 2024 | 24.88 | 413 | -0.02(-0.08%) | |||
Jan 26, 2024 | 24.94 | 24.94 | 24.89 | 24.90 | 7,484 | +0.00(+0.00%) |
Jan 25, 2024 | 24.87 | 24.90 | 24.87 | 24.90 | 2,621 | +0.02(+0.08%) |
Jan 24, 2024 | 24.88 | 24.92 | 24.88 | 24.88 | 56,753 | -0.04(-0.16%) |
Jan 22, 2024 | 24.92 | 481 | +0.10(+0.40%) | |||
Jan 19, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 776 | +0.00(+0.02%) |
Jan 18, 2024 | 24.82 | 24.82 | 24.80 | 24.82 | 4,871 | +0.01(+0.02%) |
Jan 17, 2024 | 24.76 | 24.88 | 24.76 | 24.81 | 3,479 | -0.04(-0.16%) |
Jan 16, 2024 | 24.73 | 24.85 | 24.74 | 24.85 | 12,176 | +0.10(+0.40%) |
Jan 12, 2024 | 24.78 | 24.78 | 24.75 | 24.75 | 775 | +0.01(+0.02%) |
Jan 11, 2024 | 24.74 | 24.76 | 24.74 | 24.74 | 2,140 | +0.01(+0.06%) |
Jan 10, 2024 | 24.74 | 24.74 | 24.72 | 24.73 | 3,774 | +0.01(+0.04%) |
Jan 09, 2024 | 24.74 | 24.74 | 24.71 | 24.72 | 1,514 | +0.03(+0.12%) |
Jan 08, 2024 | 24.72 | 24.74 | 24.69 | 24.69 | 8,296 | +0.01(+0.04%) |
Jan 05, 2024 | 24.73 | 24.73 | 24.66 | 24.68 | 1,558 | +0.05(+0.20%) |
Jan 04, 2024 | 24.59 | 24.70 | 24.58 | 24.63 | 8,124 | -0.02(-0.08%) |
Jan 03, 2024 | 24.56 | 24.65 | 24.56 | 24.65 | 3,796 | +0.06(+0.24%) |
Jan 02, 2024 | 24.64 | 24.64 | 24.56 | 24.59 | 9,212 | +0.01(+0.04%) |
Dec 29, 2023 | 24.58 | 24.68 | 24.56 | 24.58 | 7,812 | +0.02(+0.10%) |
Dec 28, 2023 | 24.69 | 24.71 | 24.50 | 24.56 | 11,048 | -0.37(-1.48%) |
Dec 27, 2023 | 24.90 | 24.95 | 24.80 | 24.93 | 12,704 | +0.07(+0.26%) |
Dec 26, 2023 | 24.76 | 24.86 | 24.70 | 24.86 | 18,026 | +0.03(+0.12%) |
Dec 22, 2023 | 24.87 | 24.87 | 24.53 | 24.83 | 12,189 | +0.00(+0.00%) |
Dec 21, 2023 | 24.77 | 24.86 | 24.70 | 24.83 | 10,300 | +0.03(+0.12%) |
Dec 20, 2023 | 24.87 | 24.87 | 24.80 | 24.80 | 6,527 | -0.05(-0.20%) |
Dec 19, 2023 | 24.80 | 24.88 | 24.80 | 24.85 | 3,409 | +0.07(+0.27%) |
Dec 18, 2023 | 24.78 | 24.80 | 24.78 | 24.78 | 3,679 | -0.02(-0.07%) |
Dec 15, 2023 | 24.80 | 24.90 | 24.80 | 24.80 | 2,434 | -0.05(-0.20%) |
Dec 14, 2023 | 24.85 | 24.89 | 24.83 | 24.85 | 6,224 | +0.00(+0.00%) |
Dec 13, 2023 | 24.82 | 24.85 | 24.77 | 24.85 | 6,608 | +0.05(+0.20%) |
Dec 12, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 248 | -0.01(-0.04%) |
Dec 11, 2023 | 24.78 | 24.82 | 24.67 | 24.81 | 3,914 | +0.05(+0.20%) |
Dec 08, 2023 | 24.67 | 24.81 | 24.67 | 24.76 | 1,027 | +0.05(+0.20%) |
Dec 07, 2023 | 24.72 | 24.77 | 24.71 | 24.71 | 8,047 | +0.02(+0.08%) |
Dec 06, 2023 | 24.70 | 24.70 | 24.68 | 24.69 | 2,390 | +0.04(+0.16%) |
Dec 05, 2023 | 24.60 | 24.70 | 24.60 | 24.65 | 3,478 | +0.02(+0.08%) |
Dec 04, 2023 | 24.68 | 24.70 | 24.57 | 24.63 | 6,621 | -0.08(-0.32%) |
Dec 01, 2023 | 24.78 | 24.78 | 24.52 | 24.71 | 5,976 | -0.15(-0.60%) |
Nov 30, 2023 | 24.48 | 24.88 | 24.30 | 24.86 | 67,711 | +0.26(+1.06%) |
Nov 29, 2023 | 24.65 | 24.67 | 24.57 | 24.60 | 6,893 | +0.12(+0.49%) |
Nov 28, 2023 | 24.50 | 24.54 | 24.41 | 24.48 | 2,996 | -0.02(-0.08%) |
Nov 27, 2023 | 24.60 | 24.60 | 24.45 | 24.50 | 5,444 | +0.01(+0.04%) |
Nov 24, 2023 | 24.37 | 24.50 | 24.37 | 24.49 | 550 | +0.12(+0.49%) |
Nov 22, 2023 | 24.46 | 24.51 | 24.37 | 24.37 | 4,396 | -0.04(-0.16%) |
Nov 21, 2023 | 24.50 | 24.50 | 24.41 | 24.41 | 2,869 | -0.04(-0.16%) |
Nov 20, 2023 | 24.55 | 24.55 | 24.41 | 24.45 | 3,862 | +0.00(+0.00%) |
Nov 17, 2023 | 24.50 | 24.50 | 24.40 | 24.45 | 7,197 | +0.04(+0.16%) |
Nov 16, 2023 | 24.41 | 24.41 | 24.38 | 24.41 | 2,383 | +0.01(+0.04%) |
Nov 15, 2023 | 24.40 | 24.41 | 24.39 | 24.40 | 5,722 | -0.04(-0.18%) |
Nov 14, 2023 | 24.46 | 24.53 | 24.39 | 24.44 | 5,164 | +0.14(+0.59%) |
Nov 13, 2023 | 24.33 | 24.41 | 24.30 | 24.30 | 6,198 | +0.00(+0.00%) |
Nov 10, 2023 | 24.23 | 24.34 | 24.20 | 24.30 | 7,589 | +0.05(+0.21%) |
Nov 09, 2023 | 24.27 | 24.43 | 24.24 | 24.25 | 8,007 | -0.05(-0.21%) |
Nov 08, 2023 | 24.23 | 24.53 | 24.23 | 24.30 | 9,725 | +0.14(+0.58%) |
Nov 07, 2023 | 24.20 | 24.20 | 24.16 | 24.16 | 4,518 | +0.00(+0.00%) |
Nov 06, 2023 | 24.05 | 24.18 | 24.01 | 24.16 | 16,353 | +0.07(+0.31%) |
Nov 03, 2023 | 24.23 | 24.30 | 24.00 | 24.09 | 34,606 | -0.06(-0.27%) |
Nov 02, 2023 | 24.10 | 24.22 | 24.10 | 24.15 | 25,411 | +0.11(+0.46%) |