Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.27 | 23.36 | 23.13 | 23.23 | 1,239,124 | +0.07(+0.30%) |
Jan 30, 2024 | 23.11 | 23.16 | 22.97 | 23.16 | 862,121 | +0.14(+0.60%) |
Jan 29, 2024 | 22.99 | 23.07 | 22.93 | 23.02 | 615,387 | +0.14(+0.60%) |
Jan 26, 2024 | 22.97 | 22.97 | 22.85 | 22.88 | 527,351 | -0.08(-0.34%) |
Jan 25, 2024 | 22.92 | 22.97 | 22.84 | 22.96 | 734,924 | +0.20(+0.86%) |
Jan 24, 2024 | 22.98 | 22.98 | 22.72 | 22.77 | 667,836 | -0.05(-0.22%) |
Jan 23, 2024 | 22.87 | 22.87 | 22.72 | 22.82 | 1,640,994 | -0.13(-0.56%) |
Jan 22, 2024 | 23.03 | 23.05 | 22.89 | 22.94 | 1,595,558 | +0.07(+0.30%) |
Jan 19, 2024 | 22.80 | 22.88 | 22.70 | 22.87 | 467,896 | +0.07(+0.30%) |
Jan 18, 2024 | 22.93 | 22.94 | 22.75 | 22.81 | 513,962 | -0.09(-0.39%) |
Jan 17, 2024 | 22.88 | 22.96 | 22.77 | 22.89 | 355,328 | -0.04(-0.17%) |
Jan 16, 2024 | 23.08 | 23.12 | 22.86 | 22.93 | 539,740 | -0.33(-1.44%) |
Jan 12, 2024 | 23.31 | 23.40 | 23.19 | 23.27 | 457,049 | +0.05(+0.21%) |
Jan 11, 2024 | 23.08 | 23.27 | 22.98 | 23.22 | 478,344 | +0.16(+0.68%) |
Jan 10, 2024 | 23.22 | 23.27 | 23.05 | 23.06 | 1,247,716 | -0.05(-0.21%) |
Jan 09, 2024 | 23.02 | 23.16 | 22.99 | 23.11 | 1,217,135 | +0.03(+0.13%) |
Jan 08, 2024 | 22.85 | 23.09 | 22.81 | 23.08 | 535,482 | +0.28(+1.21%) |
Jan 05, 2024 | 22.81 | 23.07 | 22.78 | 22.81 | 1,127,391 | -0.14(-0.60%) |
Jan 04, 2024 | 22.92 | 22.99 | 22.86 | 22.94 | 539,321 | -0.21(-0.89%) |
Jan 03, 2024 | 22.96 | 23.15 | 22.88 | 23.15 | 716,794 | -0.04(-0.17%) |
Jan 02, 2024 | 23.21 | 23.27 | 23.16 | 23.19 | 687,834 | -0.21(-0.88%) |
Dec 29, 2023 | 23.47 | 23.54 | 23.39 | 23.40 | 482,823 | -0.19(-0.79%) |
Dec 28, 2023 | 23.61 | 23.69 | 23.53 | 23.58 | 360,835 | -0.07(-0.29%) |
Dec 27, 2023 | 23.56 | 23.68 | 23.47 | 23.65 | 363,349 | +0.30(+1.31%) |
Dec 26, 2023 | 23.29 | 23.36 | 23.26 | 23.35 | 239,409 | +0.09(+0.38%) |
Dec 22, 2023 | 23.40 | 23.40 | 23.22 | 23.26 | 512,303 | -0.06(-0.25%) |
Dec 21, 2023 | 23.45 | 23.46 | 23.26 | 23.32 | 512,074 | -0.06(-0.25%) |
Dec 20, 2023 | 23.36 | 23.41 | 23.23 | 23.38 | 778,302 | +0.07(+0.30%) |
Dec 19, 2023 | 23.35 | 23.41 | 23.29 | 23.31 | 385,273 | +0.06(+0.25%) |
Dec 18, 2023 | 23.33 | 23.34 | 23.23 | 23.25 | 512,256 | -0.18(-0.75%) |
Dec 15, 2023 | 23.44 | 23.47 | 23.35 | 23.42 | 576,785 | -0.05(-0.21%) |
Dec 14, 2023 | 23.35 | 23.53 | 23.27 | 23.47 | 1,389,575 | +0.40(+1.74%) |
Dec 13, 2023 | 22.70 | 23.11 | 22.63 | 23.07 | 972,189 | +0.52(+2.30%) |
Dec 12, 2023 | 22.36 | 22.57 | 22.32 | 22.55 | 743,464 | +0.16(+0.70%) |
Dec 11, 2023 | 22.36 | 22.40 | 22.24 | 22.40 | 376,419 | -0.02(-0.09%) |
Dec 08, 2023 | 22.41 | 22.49 | 22.35 | 22.41 | 1,429,307 | -0.15(-0.65%) |
Dec 07, 2023 | 22.50 | 22.66 | 22.48 | 22.56 | 1,324,441 | +0.00(+0.00%) |
Dec 06, 2023 | 22.52 | 22.64 | 22.46 | 22.56 | 763,548 | +0.17(+0.74%) |
Dec 05, 2023 | 22.24 | 22.43 | 22.23 | 22.40 | 493,998 | +0.29(+1.33%) |
Dec 04, 2023 | 22.11 | 22.16 | 22.02 | 22.10 | 591,116 | -0.10(-0.44%) |
Dec 01, 2023 | 21.88 | 22.22 | 21.85 | 22.20 | 510,057 | +0.34(+1.55%) |
Nov 30, 2023 | 21.94 | 21.94 | 21.79 | 21.86 | 750,788 | -0.15(-0.66%) |
Nov 29, 2023 | 21.89 | 22.02 | 21.86 | 22.01 | 1,103,756 | +0.28(+1.30%) |
Nov 28, 2023 | 21.62 | 21.74 | 21.55 | 21.72 | 1,314,914 | +0.05(+0.23%) |
Nov 27, 2023 | 21.51 | 21.68 | 21.46 | 21.68 | 2,056,448 | +0.26(+1.23%) |
Nov 24, 2023 | 21.47 | 21.50 | 21.39 | 21.41 | 1,070,064 | -0.17(-0.77%) |
Nov 22, 2023 | 21.56 | 21.61 | 21.46 | 21.58 | 740,023 | +0.14(+0.64%) |
Nov 21, 2023 | 21.45 | 21.47 | 21.34 | 21.44 | 289,845 | -0.03(-0.14%) |
Nov 20, 2023 | 21.28 | 21.47 | 21.27 | 21.47 | 523,441 | +0.16(+0.73%) |
Nov 17, 2023 | 21.35 | 21.37 | 21.24 | 21.32 | 375,812 | +0.11(+0.51%) |
Nov 16, 2023 | 21.10 | 21.21 | 21.07 | 21.21 | 784,309 | +0.24(+1.16%) |
Nov 15, 2023 | 21.00 | 21.02 | 20.88 | 20.96 | 332,804 | -0.14(-0.65%) |
Nov 14, 2023 | 21.16 | 21.21 | 21.07 | 21.10 | 342,469 | +0.39(+1.88%) |
Nov 13, 2023 | 20.63 | 20.72 | 20.54 | 20.71 | 307,380 | -0.03(-0.14%) |
Nov 10, 2023 | 20.73 | 20.77 | 20.67 | 20.74 | 214,088 | +0.17(+0.81%) |
Nov 09, 2023 | 20.84 | 20.84 | 20.46 | 20.57 | 616,917 | -0.29(-1.40%) |
Nov 08, 2023 | 20.74 | 20.90 | 20.74 | 20.87 | 1,225,436 | +0.20(+0.99%) |
Nov 07, 2023 | 20.56 | 20.75 | 20.55 | 20.66 | 287,179 | +0.23(+1.15%) |
Nov 06, 2023 | 20.52 | 20.54 | 20.39 | 20.43 | 226,914 | -0.15(-0.71%) |
Nov 03, 2023 | 20.84 | 20.88 | 20.57 | 20.57 | 318,602 | +0.10(+0.48%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.36 | 20.48 | 458,984 | +0.37(+1.84%) |