Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.03 | 24.23 | 23.87 | 23.87 | 3,471 | -0.29(-1.18%) |
Jan 30, 2024 | 24.14 | 24.31 | 24.12 | 24.16 | 2,578 | +0.13(+0.55%) |
Jan 29, 2024 | 23.92 | 24.23 | 23.92 | 24.03 | 3,718 | -0.06(-0.23%) |
Jan 26, 2024 | 24.06 | 24.19 | 24.06 | 24.08 | 1,774 | +0.06(+0.23%) |
Jan 25, 2024 | 23.95 | 24.03 | 23.88 | 24.03 | 1,961 | +0.09(+0.38%) |
Jan 24, 2024 | 24.03 | 24.10 | 23.93 | 23.93 | 2,003 | -0.12(-0.52%) |
Jan 23, 2024 | 24.11 | 24.24 | 23.91 | 24.06 | 1,789 | -0.04(-0.15%) |
Jan 22, 2024 | 23.93 | 24.09 | 23.93 | 24.09 | 2,340 | +0.35(+1.48%) |
Jan 19, 2024 | 23.50 | 23.83 | 23.50 | 23.74 | 2,820 | +0.17(+0.74%) |
Jan 18, 2024 | 23.39 | 23.57 | 23.39 | 23.57 | 5,332 | +0.14(+0.60%) |
Jan 17, 2024 | 23.28 | 23.52 | 23.16 | 23.43 | 4,089 | -0.19(-0.80%) |
Jan 16, 2024 | 23.69 | 23.74 | 23.51 | 23.62 | 6,966 | -0.20(-0.85%) |
Jan 12, 2024 | 24.09 | 24.10 | 23.81 | 23.82 | 2,882 | -0.05(-0.22%) |
Jan 11, 2024 | 23.87 | 24.01 | 23.73 | 23.87 | 9,536 | -0.11(-0.47%) |
Jan 10, 2024 | 23.90 | 24.01 | 23.88 | 23.99 | 16,560 | -0.08(-0.33%) |
Jan 09, 2024 | 23.73 | 24.10 | 23.73 | 24.07 | 7,127 | -0.10(-0.42%) |
Jan 08, 2024 | 23.73 | 24.17 | 23.66 | 24.17 | 31,482 | +0.34(+1.42%) |
Jan 05, 2024 | 23.65 | 24.01 | 23.65 | 23.83 | 15,802 | -0.08(-0.32%) |
Jan 04, 2024 | 23.29 | 23.98 | 23.29 | 23.91 | 26,300 | +0.61(+2.60%) |
Jan 03, 2024 | 23.84 | 24.17 | 23.30 | 23.30 | 72,197 | -1.05(-4.30%) |
Jan 02, 2024 | 24.52 | 24.57 | 24.25 | 24.35 | 96,349 | -0.22(-0.92%) |
Dec 29, 2023 | 24.68 | 24.70 | 24.50 | 24.57 | 7,640 | -0.21(-0.85%) |
Dec 28, 2023 | 24.78 | 24.87 | 24.71 | 24.78 | 3,015 | -0.09(-0.35%) |
Dec 27, 2023 | 24.84 | 24.92 | 24.75 | 24.87 | 2,902 | +0.07(+0.30%) |
Dec 26, 2023 | 24.54 | 24.80 | 24.48 | 24.80 | 8,571 | +0.33(+1.34%) |
Dec 22, 2023 | 24.41 | 24.65 | 24.24 | 24.47 | 5,516 | +0.04(+0.16%) |
Dec 21, 2023 | 24.50 | 24.50 | 24.22 | 24.43 | 3,449 | +0.28(+1.15%) |
Dec 20, 2023 | 24.47 | 24.65 | 24.16 | 24.16 | 9,738 | -0.33(-1.33%) |
Dec 19, 2023 | 24.37 | 24.48 | 24.37 | 24.48 | 4,551 | +0.36(+1.48%) |
Dec 18, 2023 | 24.13 | 24.27 | 24.11 | 24.12 | 4,937 | -0.01(-0.03%) |
Dec 15, 2023 | 24.39 | 24.39 | 23.96 | 24.13 | 4,450 | -0.27(-1.09%) |
Dec 14, 2023 | 24.28 | 24.41 | 24.28 | 24.40 | 3,452 | +0.39(+1.64%) |
Dec 13, 2023 | 23.59 | 24.08 | 23.52 | 24.00 | 5,708 | +0.40(+1.71%) |
Dec 12, 2023 | 23.55 | 23.66 | 23.53 | 23.60 | 2,615 | +0.01(+0.02%) |
Dec 11, 2023 | 23.53 | 23.60 | 23.53 | 23.59 | 3,505 | +0.01(+0.04%) |
Dec 08, 2023 | 23.50 | 23.58 | 23.50 | 23.58 | 1,523 | +0.12(+0.53%) |
Dec 07, 2023 | 23.40 | 23.47 | 23.33 | 23.46 | 7,383 | +0.12(+0.52%) |
Dec 06, 2023 | 23.56 | 23.56 | 23.34 | 23.34 | 2,353 | -0.04(-0.17%) |
Dec 05, 2023 | 23.40 | 23.46 | 23.38 | 23.38 | 7,439 | -0.17(-0.72%) |
Dec 04, 2023 | 23.40 | 23.57 | 23.40 | 23.54 | 7,750 | +0.15(+0.62%) |
Dec 01, 2023 | 23.09 | 23.40 | 23.09 | 23.40 | 7,297 | +0.44(+1.93%) |
Nov 30, 2023 | 22.98 | 23.06 | 22.92 | 22.96 | 7,282 | +0.03(+0.13%) |
Nov 29, 2023 | 23.02 | 23.03 | 22.93 | 22.93 | 16,957 | +0.11(+0.49%) |
Nov 28, 2023 | 22.80 | 22.90 | 22.79 | 22.82 | 3,709 | -0.05(-0.24%) |
Nov 27, 2023 | 22.89 | 22.91 | 22.86 | 22.87 | 3,376 | -0.16(-0.71%) |
Nov 24, 2023 | 22.84 | 23.03 | 22.84 | 23.03 | 1,866 | +0.24(+1.04%) |
Nov 22, 2023 | 22.76 | 22.85 | 22.76 | 22.80 | 8,237 | +0.07(+0.29%) |
Nov 21, 2023 | 22.86 | 22.86 | 22.69 | 22.73 | 3,376 | -0.15(-0.65%) |
Nov 20, 2023 | 22.85 | 22.91 | 22.75 | 22.88 | 9,237 | +0.08(+0.33%) |
Nov 17, 2023 | 22.74 | 22.89 | 22.71 | 22.80 | 57,975 | +0.13(+0.56%) |
Nov 16, 2023 | 22.78 | 22.78 | 22.52 | 22.68 | 11,847 | -0.10(-0.44%) |
Nov 15, 2023 | 22.78 | 22.96 | 22.76 | 22.78 | 10,669 | +0.03(+0.15%) |
Nov 14, 2023 | 22.46 | 22.74 | 22.46 | 22.74 | 8,374 | +0.67(+3.06%) |
Nov 13, 2023 | 22.01 | 22.11 | 21.96 | 22.07 | 8,070 | -0.00(-0.01%) |
Nov 10, 2023 | 21.86 | 22.10 | 21.86 | 22.07 | 4,517 | +0.20(+0.93%) |
Nov 09, 2023 | 22.23 | 22.23 | 21.86 | 21.87 | 10,559 | -0.21(-0.96%) |
Nov 08, 2023 | 22.29 | 22.29 | 22.06 | 22.08 | 9,130 | -0.18(-0.79%) |
Nov 07, 2023 | 22.28 | 22.28 | 22.19 | 22.26 | 18,695 | -0.05(-0.21%) |
Nov 06, 2023 | 22.49 | 22.49 | 22.21 | 22.30 | 22,160 | -0.16(-0.73%) |
Nov 03, 2023 | 22.35 | 22.53 | 22.35 | 22.47 | 14,973 | +0.37(+1.65%) |
Nov 02, 2023 | 21.91 | 22.11 | 21.85 | 22.10 | 33,263 | +0.47(+2.20%) |