Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.68 | 23.68 | 23.49 | 23.65 | 4,769 | -0.14(-0.58%) |
Jan 30, 2024 | 23.70 | 23.79 | 23.70 | 23.79 | 6,243 | +0.16(+0.70%) |
Jan 29, 2024 | 23.68 | 23.69 | 23.62 | 23.63 | 6,990 | -0.01(-0.04%) |
Jan 26, 2024 | 23.52 | 23.65 | 23.52 | 23.64 | 2,995 | -0.04(-0.15%) |
Jan 25, 2024 | 23.61 | 23.68 | 23.60 | 23.67 | 1,391 | -0.09(-0.39%) |
Jan 24, 2024 | 23.62 | 23.81 | 23.62 | 23.76 | 11,903 | +0.12(+0.52%) |
Jan 23, 2024 | 23.49 | 23.68 | 23.48 | 23.64 | 7,306 | +0.00(+0.02%) |
Jan 22, 2024 | 23.60 | 23.68 | 23.57 | 23.64 | 5,775 | -0.05(-0.20%) |
Jan 19, 2024 | 23.77 | 23.77 | 23.67 | 23.68 | 5,230 | +0.11(+0.45%) |
Jan 18, 2024 | 24.84 | 24.84 | 23.49 | 23.57 | 1,822 | +0.01(+0.04%) |
Jan 17, 2024 | 23.50 | 23.59 | 23.50 | 23.57 | 4,498 | +0.11(+0.45%) |
Jan 16, 2024 | 23.51 | 23.55 | 23.46 | 23.46 | 2,779 | +0.08(+0.34%) |
Jan 12, 2024 | 23.30 | 23.38 | 23.30 | 23.38 | 1,383 | +0.35(+1.51%) |
Jan 11, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 116 | +0.29(+1.26%) |
Jan 10, 2024 | 22.80 | 22.80 | 22.69 | 22.75 | 1,933 | +0.11(+0.49%) |
Jan 09, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 6,878 | +0.11(+0.51%) |
Jan 08, 2024 | 22.58 | 22.60 | 22.48 | 22.52 | 4,695 | -0.09(-0.39%) |
Jan 05, 2024 | 22.58 | 22.67 | 22.58 | 22.61 | 3,284 | -0.17(-0.73%) |
Jan 04, 2024 | 22.95 | 22.95 | 22.76 | 22.78 | 8,798 | -0.01(-0.07%) |
Jan 03, 2024 | 22.70 | 22.79 | 22.70 | 22.79 | 1,282 | +0.41(+1.83%) |
Jan 02, 2024 | 22.25 | 22.49 | 22.14 | 22.38 | 364,124 | +0.13(+0.57%) |
Dec 29, 2023 | 22.30 | 22.30 | 22.12 | 22.25 | 5,635 | -0.07(-0.30%) |
Dec 28, 2023 | 22.52 | 22.52 | 22.32 | 22.32 | 5,898 | -0.05(-0.23%) |
Dec 27, 2023 | 22.39 | 22.40 | 22.37 | 22.37 | 1,843 | +0.04(+0.17%) |
Dec 26, 2023 | 23.44 | 23.44 | 22.32 | 22.33 | 109,544 | -0.08(-0.36%) |
Dec 22, 2023 | 22.43 | 22.44 | 22.41 | 22.41 | 5,104 | +0.20(+0.89%) |
Dec 21, 2023 | 22.22 | 22.23 | 22.15 | 22.22 | 4,892 | -0.03(-0.13%) |
Dec 20, 2023 | 22.14 | 22.24 | 22.11 | 22.24 | 2,933 | +0.10(+0.46%) |
Dec 19, 2023 | 22.27 | 22.27 | 22.12 | 22.14 | 53,921 | -0.17(-0.75%) |
Dec 18, 2023 | 22.26 | 22.33 | 22.26 | 22.31 | 3,480 | +0.21(+0.94%) |
Dec 15, 2023 | 22.06 | 22.12 | 22.06 | 22.10 | 6,438 | +0.14(+0.64%) |
Dec 14, 2023 | 21.95 | 21.96 | 21.87 | 21.96 | 14,101 | -0.16(-0.71%) |
Dec 13, 2023 | 22.31 | 22.31 | 22.12 | 22.12 | 1,547 | -0.11(-0.48%) |
Dec 12, 2023 | 22.24 | 22.24 | 22.23 | 22.23 | 427 | +0.06(+0.28%) |
Dec 11, 2023 | 22.09 | 22.16 | 22.09 | 22.16 | 9,873 | +0.09(+0.39%) |
Dec 08, 2023 | 22.12 | 22.12 | 22.05 | 22.08 | 25,581 | -0.07(-0.31%) |
Dec 07, 2023 | 22.22 | 22.22 | 22.12 | 22.15 | 3,767 | -0.06(-0.27%) |
Dec 06, 2023 | 22.13 | 22.23 | 21.89 | 22.21 | 74,435 | -0.08(-0.37%) |
Dec 05, 2023 | 22.31 | 22.31 | 22.29 | 22.29 | 1,196 | +0.01(+0.04%) |
Dec 04, 2023 | 22.34 | 22.35 | 22.26 | 22.28 | 9,681 | -0.12(-0.55%) |
Dec 01, 2023 | 22.60 | 22.64 | 22.40 | 22.40 | 20,042 | -0.22(-0.96%) |
Nov 30, 2023 | 22.63 | 22.67 | 22.54 | 22.62 | 14,488 | +0.02(+0.07%) |
Nov 29, 2023 | 22.62 | 22.62 | 22.57 | 22.60 | 1,957 | +0.05(+0.21%) |
Nov 28, 2023 | 22.73 | 22.73 | 22.55 | 22.56 | 33,677 | -0.19(-0.84%) |
Nov 27, 2023 | 22.84 | 22.84 | 22.70 | 22.75 | 12,992 | -0.04(-0.17%) |
Nov 24, 2023 | 22.87 | 22.87 | 22.78 | 22.79 | 1,432 | -0.03(-0.12%) |
Nov 22, 2023 | 22.82 | 22.82 | 22.80 | 22.81 | 35,687 | -0.05(-0.22%) |
Nov 21, 2023 | 22.87 | 22.87 | 22.83 | 22.87 | 3,089 | +0.05(+0.22%) |
Nov 20, 2023 | 22.99 | 22.99 | 22.77 | 22.82 | 21,845 | -0.05(-0.20%) |
Nov 17, 2023 | 22.93 | 22.93 | 22.86 | 22.86 | 5,584 | -0.05(-0.21%) |
Nov 16, 2023 | 23.02 | 23.05 | 22.87 | 22.91 | 63,754 | -0.16(-0.71%) |
Nov 15, 2023 | 23.14 | 23.14 | 23.07 | 23.07 | 5,200 | +0.06(+0.28%) |
Nov 14, 2023 | 23.14 | 23.19 | 23.00 | 23.01 | 92,635 | -0.38(-1.61%) |
Nov 13, 2023 | 23.47 | 23.47 | 23.31 | 23.39 | 5,793 | -0.20(-0.86%) |
Nov 10, 2023 | 23.38 | 23.59 | 23.38 | 23.59 | 6,740 | +0.21(+0.90%) |
Nov 09, 2023 | 23.22 | 23.41 | 23.18 | 23.38 | 16,059 | +0.29(+1.26%) |
Nov 08, 2023 | 22.85 | 23.18 | 22.85 | 23.09 | 4,596 | +0.21(+0.92%) |
Nov 07, 2023 | 23.23 | 23.52 | 22.82 | 22.88 | 10,271 | -0.41(-1.74%) |
Nov 06, 2023 | 23.25 | 23.29 | 23.05 | 23.29 | 4,671 | -0.05(-0.20%) |
Nov 03, 2023 | 23.34 | 23.34 | 23.22 | 23.33 | 3,822 | +0.01(+0.03%) |
Nov 02, 2023 | 23.54 | 23.54 | 23.31 | 23.32 | 20,175 | -0.22(-0.95%) |