Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.59 | 23.59 | 23.24 | 23.25 | 24,730 | -0.31(-1.32%) |
Jan 30, 2024 | 23.54 | 23.59 | 23.50 | 23.56 | 28,988 | +0.05(+0.21%) |
Jan 29, 2024 | 23.38 | 23.54 | 23.32 | 23.52 | 35,274 | +0.20(+0.88%) |
Jan 26, 2024 | 23.34 | 23.37 | 23.23 | 23.31 | 35,537 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.45 | 23.21 | 23.31 | 47,155 | +0.02(+0.08%) |
Jan 24, 2024 | 23.43 | 23.51 | 23.25 | 23.29 | 29,124 | +0.07(+0.29%) |
Jan 23, 2024 | 23.30 | 23.30 | 23.15 | 23.22 | 21,688 | -0.02(-0.08%) |
Jan 22, 2024 | 23.33 | 23.33 | 23.21 | 23.24 | 32,476 | +0.01(+0.03%) |
Jan 19, 2024 | 23.46 | 23.63 | 23.23 | 23.23 | 10,321 | -0.10(-0.42%) |
Jan 18, 2024 | 22.82 | 23.36 | 22.82 | 23.33 | 11,669 | +0.60(+2.64%) |
Jan 17, 2024 | 22.72 | 22.91 | 22.61 | 22.73 | 23,028 | -0.20(-0.89%) |
Jan 16, 2024 | 23.36 | 23.35 | 22.93 | 22.93 | 16,512 | -0.51(-2.19%) |
Jan 12, 2024 | 23.86 | 23.91 | 23.45 | 23.45 | 29,806 | -0.34(-1.43%) |
Jan 11, 2024 | 23.26 | 23.90 | 23.10 | 23.79 | 79,642 | +0.62(+2.68%) |
Jan 10, 2024 | 22.89 | 23.19 | 22.89 | 23.17 | 17,233 | +0.30(+1.31%) |
Jan 09, 2024 | 22.94 | 22.94 | 22.75 | 22.87 | 13,754 | -0.05(-0.21%) |
Jan 08, 2024 | 22.63 | 22.91 | 22.63 | 22.91 | 23,106 | +0.33(+1.46%) |
Jan 05, 2024 | 22.52 | 22.71 | 22.51 | 22.59 | 16,603 | -0.01(-0.04%) |
Jan 04, 2024 | 22.52 | 22.67 | 22.49 | 22.59 | 20,346 | +0.12(+0.52%) |
Jan 03, 2024 | 22.61 | 22.62 | 22.47 | 22.48 | 34,712 | -0.17(-0.77%) |
Jan 02, 2024 | 22.73 | 22.87 | 22.63 | 22.65 | 41,864 | -0.26(-1.14%) |
Dec 29, 2023 | 23.10 | 23.12 | 22.77 | 22.91 | 31,470 | -0.11(-0.46%) |
Dec 28, 2023 | 23.08 | 23.17 | 22.97 | 23.02 | 46,277 | +0.00(+0.00%) |
Dec 27, 2023 | 22.97 | 23.16 | 22.97 | 23.02 | 30,114 | +0.05(+0.21%) |
Dec 26, 2023 | 22.80 | 23.06 | 22.80 | 22.97 | 26,981 | +0.19(+0.85%) |
Dec 22, 2023 | 22.78 | 23.34 | 22.77 | 22.78 | 38,035 | +0.00(+0.00%) |
Dec 21, 2023 | 22.91 | 23.27 | 22.76 | 22.78 | 27,980 | +0.03(+0.12%) |
Dec 20, 2023 | 23.15 | 23.31 | 22.74 | 22.75 | 33,026 | -0.34(-1.46%) |
Dec 19, 2023 | 22.84 | 23.19 | 22.84 | 23.09 | 26,011 | +0.25(+1.10%) |
Dec 18, 2023 | 22.55 | 22.88 | 22.55 | 22.84 | 32,253 | +0.37(+1.63%) |
Dec 15, 2023 | 22.75 | 22.82 | 22.47 | 22.47 | 21,323 | -0.22(-0.98%) |
Dec 14, 2023 | 22.58 | 22.86 | 22.58 | 22.69 | 32,528 | +0.21(+0.94%) |
Dec 13, 2023 | 22.13 | 22.60 | 22.05 | 22.48 | 26,542 | +0.43(+1.97%) |
Dec 12, 2023 | 22.18 | 22.18 | 21.78 | 22.05 | 23,962 | -0.08(-0.35%) |
Dec 11, 2023 | 22.03 | 22.34 | 22.03 | 22.13 | 25,090 | +0.04(+0.17%) |
Dec 08, 2023 | 22.12 | 22.31 | 21.90 | 22.09 | 32,124 | -0.05(-0.22%) |
Dec 07, 2023 | 21.94 | 22.25 | 21.92 | 22.14 | 30,786 | +0.23(+1.06%) |
Dec 06, 2023 | 22.08 | 22.09 | 21.89 | 21.90 | 14,669 | -0.07(-0.31%) |
Dec 05, 2023 | 21.90 | 22.03 | 21.88 | 21.97 | 20,482 | +0.05(+0.22%) |
Dec 04, 2023 | 22.02 | 22.02 | 21.81 | 21.92 | 38,414 | -0.13(-0.57%) |
Dec 01, 2023 | 21.83 | 22.13 | 21.83 | 22.05 | 38,793 | +0.17(+0.79%) |
Nov 30, 2023 | 21.97 | 22.06 | 21.78 | 21.88 | 45,276 | +0.02(+0.09%) |
Nov 29, 2023 | 21.78 | 21.88 | 21.71 | 21.86 | 24,039 | +0.16(+0.76%) |
Nov 28, 2023 | 21.46 | 21.75 | 21.46 | 21.69 | 54,099 | +0.02(+0.09%) |
Nov 27, 2023 | 21.75 | 21.75 | 21.63 | 21.67 | 20,071 | -0.04(-0.18%) |
Nov 24, 2023 | 21.69 | 21.77 | 21.63 | 21.71 | 16,649 | +0.05(+0.22%) |
Nov 22, 2023 | 21.57 | 21.70 | 21.57 | 21.66 | 10,122 | +0.15(+0.72%) |
Nov 21, 2023 | 21.52 | 21.57 | 21.44 | 21.51 | 22,201 | -0.04(-0.19%) |
Nov 20, 2023 | 21.47 | 21.59 | 21.38 | 21.55 | 30,376 | +0.18(+0.85%) |
Nov 17, 2023 | 21.34 | 21.46 | 21.30 | 21.37 | 22,020 | +0.12(+0.59%) |
Nov 16, 2023 | 21.25 | 21.33 | 21.22 | 21.24 | 17,779 | +0.03(+0.14%) |
Nov 15, 2023 | 21.24 | 21.30 | 21.18 | 21.22 | 23,523 | +0.03(+0.14%) |
Nov 14, 2023 | 21.00 | 21.27 | 21.00 | 21.19 | 39,176 | +0.49(+2.36%) |
Nov 13, 2023 | 20.54 | 20.75 | 20.54 | 20.70 | 28,045 | +0.11(+0.56%) |
Nov 10, 2023 | 20.31 | 20.59 | 20.28 | 20.58 | 27,743 | +0.38(+1.90%) |
Nov 09, 2023 | 20.49 | 20.58 | 20.14 | 20.20 | 26,780 | -0.19(-0.94%) |
Nov 08, 2023 | 20.46 | 20.54 | 20.39 | 20.39 | 20,685 | -0.02(-0.09%) |
Nov 07, 2023 | 20.31 | 20.43 | 20.25 | 20.41 | 23,349 | +0.06(+0.28%) |
Nov 06, 2023 | 20.50 | 20.54 | 20.33 | 20.35 | 31,099 | -0.09(-0.42%) |
Nov 03, 2023 | 20.32 | 20.57 | 20.32 | 20.44 | 21,301 | +0.33(+1.62%) |
Nov 02, 2023 | 19.74 | 20.16 | 19.74 | 20.11 | 30,135 | +0.47(+2.39%) |