Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.73 | 25.07 | 24.47 | 25.05 | 138,561 | +0.18(+0.71%) |
Jan 30, 2024 | 24.54 | 24.92 | 24.42 | 24.88 | 42,535 | +0.25(+1.00%) |
Jan 29, 2024 | 24.86 | 24.86 | 24.40 | 24.63 | 51,979 | -0.14(-0.56%) |
Jan 26, 2024 | 24.43 | 24.77 | 24.29 | 24.77 | 35,963 | +0.29(+1.16%) |
Jan 25, 2024 | 23.94 | 24.50 | 23.94 | 24.48 | 21,903 | +0.49(+2.05%) |
Jan 24, 2024 | 23.98 | 24.16 | 23.86 | 23.99 | 18,647 | +0.10(+0.41%) |
Jan 23, 2024 | 23.87 | 24.02 | 23.82 | 23.89 | 18,568 | +0.11(+0.45%) |
Jan 22, 2024 | 23.83 | 23.92 | 23.57 | 23.78 | 21,153 | +0.00(+0.00%) |
Jan 19, 2024 | 23.40 | 23.82 | 23.35 | 23.78 | 32,006 | +0.31(+1.32%) |
Jan 18, 2024 | 23.47 | 23.62 | 23.35 | 23.47 | 31,922 | +0.04(+0.19%) |
Jan 17, 2024 | 23.34 | 23.62 | 23.23 | 23.43 | 31,342 | +0.05(+0.21%) |
Jan 16, 2024 | 23.14 | 23.44 | 23.05 | 23.38 | 31,867 | +0.20(+0.85%) |
Jan 12, 2024 | 23.00 | 23.24 | 22.86 | 23.18 | 16,404 | +0.30(+1.33%) |
Jan 11, 2024 | 22.90 | 23.10 | 22.74 | 22.88 | 24,059 | +0.11(+0.47%) |
Jan 10, 2024 | 22.86 | 23.09 | 22.77 | 22.77 | 31,931 | +0.05(+0.22%) |
Jan 09, 2024 | 22.35 | 22.76 | 22.35 | 22.72 | 17,490 | +0.22(+0.96%) |
Jan 08, 2024 | 22.35 | 22.51 | 22.23 | 22.51 | 24,811 | +0.23(+1.02%) |
Jan 05, 2024 | 22.44 | 22.57 | 22.07 | 22.28 | 28,815 | -0.15(-0.66%) |
Jan 04, 2024 | 22.33 | 22.57 | 22.09 | 22.43 | 28,548 | +0.09(+0.40%) |
Jan 03, 2024 | 22.36 | 22.55 | 22.15 | 22.34 | 20,188 | +0.03(+0.13%) |
Jan 02, 2024 | 21.99 | 22.53 | 21.99 | 22.31 | 25,514 | +0.21(+0.93%) |
Dec 29, 2023 | 22.22 | 22.32 | 21.93 | 22.10 | 58,172 | -0.19(-0.84%) |
Dec 28, 2023 | 22.37 | 22.49 | 22.13 | 22.29 | 38,399 | +0.08(+0.35%) |
Dec 27, 2023 | 21.98 | 22.34 | 21.68 | 22.21 | 87,743 | +0.38(+1.76%) |
Dec 26, 2023 | 21.61 | 22.01 | 21.43 | 21.83 | 105,587 | +0.26(+1.19%) |
Dec 22, 2023 | 21.83 | 21.83 | 21.39 | 21.57 | 66,788 | -0.21(-0.95%) |
Dec 21, 2023 | 21.89 | 22.01 | 21.63 | 21.78 | 37,031 | -0.10(-0.45%) |
Dec 20, 2023 | 21.77 | 22.05 | 21.66 | 21.88 | 53,106 | +0.10(+0.45%) |
Dec 19, 2023 | 22.10 | 22.14 | 21.55 | 21.78 | 70,113 | -0.10(-0.45%) |
Dec 18, 2023 | 22.07 | 22.45 | 21.81 | 21.88 | 47,009 | -0.18(-0.80%) |
Dec 15, 2023 | 22.20 | 22.68 | 21.82 | 22.05 | 57,387 | -0.18(-0.80%) |
Dec 14, 2023 | 21.80 | 22.44 | 21.59 | 22.23 | 115,181 | +0.76(+3.53%) |
Dec 13, 2023 | 21.28 | 21.53 | 20.89 | 21.47 | 140,943 | +0.34(+1.63%) |
Dec 12, 2023 | 20.92 | 21.26 | 20.72 | 21.13 | 90,166 | +0.07(+0.33%) |
Dec 11, 2023 | 21.52 | 21.52 | 20.79 | 21.06 | 63,562 | -0.23(-1.06%) |
Dec 08, 2023 | 21.41 | 21.53 | 21.04 | 21.29 | 46,202 | -0.18(-0.82%) |
Dec 07, 2023 | 21.83 | 21.93 | 21.41 | 21.46 | 49,749 | -0.19(-0.90%) |
Dec 06, 2023 | 21.94 | 22.04 | 21.66 | 21.66 | 64,337 | -0.11(-0.49%) |
Dec 05, 2023 | 21.80 | 22.19 | 21.76 | 21.76 | 35,666 | +0.05(+0.22%) |
Dec 04, 2023 | 21.93 | 22.36 | 21.68 | 21.72 | 60,521 | -0.46(-2.09%) |
Dec 01, 2023 | 21.49 | 22.20 | 21.28 | 22.18 | 39,334 | +0.96(+4.50%) |
Nov 30, 2023 | 21.39 | 21.90 | 21.22 | 21.22 | 102,482 | -0.34(-1.57%) |
Nov 29, 2023 | 20.92 | 21.74 | 20.92 | 21.56 | 65,742 | +0.68(+3.23%) |
Nov 28, 2023 | 20.93 | 21.27 | 20.77 | 20.89 | 51,835 | -0.07(-0.32%) |
Nov 27, 2023 | 20.95 | 21.44 | 20.85 | 20.95 | 34,178 | -0.07(-0.32%) |
Nov 24, 2023 | 21.21 | 21.51 | 20.49 | 21.02 | 27,963 | -0.20(-0.95%) |
Nov 22, 2023 | 21.71 | 21.90 | 21.18 | 21.22 | 38,289 | -0.46(-2.14%) |
Nov 21, 2023 | 21.55 | 21.90 | 21.55 | 21.69 | 57,477 | -0.14(-0.62%) |
Nov 20, 2023 | 21.27 | 21.82 | 20.58 | 21.82 | 50,639 | +0.49(+2.31%) |
Nov 17, 2023 | 21.26 | 21.84 | 21.08 | 21.33 | 55,321 | +0.16(+0.77%) |
Nov 16, 2023 | 20.89 | 21.26 | 20.66 | 21.17 | 65,781 | +0.11(+0.50%) |
Nov 15, 2023 | 20.92 | 21.07 | 20.61 | 21.06 | 48,790 | +0.48(+2.34%) |
Nov 14, 2023 | 20.67 | 21.07 | 20.55 | 20.58 | 49,251 | +0.18(+0.90%) |
Nov 13, 2023 | 20.40 | 20.78 | 20.39 | 20.39 | 30,941 | +0.04(+0.19%) |
Nov 10, 2023 | 20.49 | 20.70 | 20.36 | 20.36 | 29,687 | -0.14(-0.66%) |
Nov 09, 2023 | 21.07 | 21.07 | 20.49 | 20.49 | 50,672 | -0.71(-3.37%) |
Nov 08, 2023 | 20.81 | 21.23 | 20.69 | 21.21 | 23,759 | +0.45(+2.18%) |
Nov 07, 2023 | 21.21 | 21.61 | 20.69 | 20.75 | 26,594 | -0.41(-1.96%) |
Nov 06, 2023 | 21.56 | 21.68 | 21.17 | 21.17 | 28,743 | -0.47(-2.18%) |
Nov 03, 2023 | 20.93 | 21.71 | 20.81 | 21.64 | 20,501 | +0.96(+4.62%) |
Nov 02, 2023 | 20.26 | 20.92 | 20.26 | 20.68 | 48,884 | +0.63(+3.13%) |