Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.42 | 24.99 | 23.95 | 23.95 | 10,364 | -0.85(-3.41%) |
Jan 30, 2024 | 25.13 | 25.24 | 24.72 | 24.80 | 3,749 | -0.24(-0.95%) |
Jan 29, 2024 | 24.61 | 25.03 | 24.48 | 25.03 | 12,692 | +0.53(+2.18%) |
Jan 26, 2024 | 24.67 | 24.76 | 24.46 | 24.50 | 8,182 | -0.23(-0.93%) |
Jan 25, 2024 | 25.25 | 25.25 | 24.60 | 24.73 | 20,398 | -0.71(-2.79%) |
Jan 24, 2024 | 25.74 | 25.80 | 25.39 | 25.44 | 40,004 | +0.14(+0.55%) |
Jan 23, 2024 | 25.18 | 25.31 | 25.04 | 25.30 | 9,828 | +0.26(+1.04%) |
Jan 22, 2024 | 25.00 | 25.53 | 24.88 | 25.04 | 11,064 | +0.15(+0.62%) |
Jan 19, 2024 | 24.55 | 24.95 | 24.50 | 24.89 | 8,675 | +0.39(+1.57%) |
Jan 18, 2024 | 24.65 | 24.65 | 24.28 | 24.50 | 4,169 | +0.27(+1.11%) |
Jan 17, 2024 | 24.09 | 24.23 | 23.79 | 24.23 | 7,489 | -0.19(-0.76%) |
Jan 16, 2024 | 24.22 | 24.57 | 24.02 | 24.42 | 8,599 | +0.05(+0.22%) |
Jan 12, 2024 | 24.57 | 24.82 | 24.11 | 24.36 | 7,265 | -0.43(-1.74%) |
Jan 11, 2024 | 24.96 | 25.00 | 24.57 | 24.79 | 8,672 | -0.24(-0.98%) |
Jan 10, 2024 | 25.01 | 25.17 | 24.75 | 25.04 | 8,544 | +0.06(+0.23%) |
Jan 09, 2024 | 24.95 | 25.12 | 24.80 | 24.98 | 10,861 | -0.19(-0.75%) |
Jan 08, 2024 | 24.73 | 25.18 | 24.73 | 25.17 | 17,321 | +0.70(+2.87%) |
Jan 05, 2024 | 24.40 | 24.74 | 24.40 | 24.47 | 5,192 | +0.01(+0.05%) |
Jan 04, 2024 | 24.51 | 24.59 | 24.45 | 24.45 | 5,944 | -0.17(-0.69%) |
Jan 03, 2024 | 25.00 | 25.00 | 24.53 | 24.62 | 14,228 | -0.95(-3.70%) |
Jan 02, 2024 | 25.88 | 25.88 | 25.30 | 25.57 | 12,656 | -0.55(-2.11%) |
Dec 29, 2023 | 26.54 | 26.54 | 25.95 | 26.12 | 18,585 | -0.29(-1.10%) |
Dec 28, 2023 | 26.66 | 26.70 | 26.41 | 26.41 | 7,353 | -0.27(-1.01%) |
Dec 27, 2023 | 26.70 | 26.75 | 26.55 | 26.68 | 18,234 | +0.17(+0.66%) |
Dec 26, 2023 | 26.04 | 26.59 | 26.04 | 26.51 | 7,806 | +0.45(+1.73%) |
Dec 22, 2023 | 26.20 | 26.40 | 25.99 | 26.05 | 5,420 | -0.09(-0.36%) |
Dec 21, 2023 | 25.88 | 26.15 | 25.84 | 26.15 | 5,925 | +0.60(+2.36%) |
Dec 20, 2023 | 26.37 | 26.43 | 25.50 | 25.54 | 14,752 | -0.79(-2.99%) |
Dec 19, 2023 | 25.74 | 26.37 | 25.74 | 26.33 | 10,817 | +0.60(+2.32%) |
Dec 18, 2023 | 25.79 | 25.94 | 25.65 | 25.74 | 17,716 | -0.05(-0.20%) |
Dec 15, 2023 | 25.79 | 25.91 | 25.67 | 25.79 | 10,508 | +0.12(+0.48%) |
Dec 14, 2023 | 25.49 | 25.79 | 25.20 | 25.66 | 57,278 | +0.93(+3.75%) |
Dec 13, 2023 | 23.83 | 24.78 | 23.83 | 24.74 | 13,235 | +0.66(+2.73%) |
Dec 12, 2023 | 24.09 | 24.09 | 23.87 | 24.08 | 14,257 | -0.12(-0.51%) |
Dec 11, 2023 | 24.11 | 24.21 | 23.98 | 24.20 | 36,437 | +0.07(+0.29%) |
Dec 08, 2023 | 23.97 | 24.20 | 23.90 | 24.13 | 6,753 | +0.14(+0.57%) |
Dec 07, 2023 | 23.78 | 23.99 | 23.67 | 23.99 | 13,044 | +0.36(+1.53%) |
Dec 06, 2023 | 23.87 | 24.03 | 23.63 | 23.63 | 5,761 | -0.12(-0.49%) |
Dec 05, 2023 | 23.49 | 23.98 | 23.49 | 23.75 | 4,736 | +0.12(+0.49%) |
Dec 04, 2023 | 23.57 | 23.93 | 23.54 | 23.63 | 12,433 | -0.39(-1.62%) |
Dec 01, 2023 | 23.49 | 24.02 | 23.42 | 24.02 | 22,748 | +0.29(+1.23%) |
Nov 30, 2023 | 23.94 | 23.94 | 23.56 | 23.73 | 6,150 | -0.23(-0.95%) |
Nov 29, 2023 | 23.98 | 24.37 | 23.96 | 23.96 | 7,482 | +0.11(+0.46%) |
Nov 28, 2023 | 23.54 | 23.85 | 23.29 | 23.85 | 8,696 | +0.30(+1.29%) |
Nov 27, 2023 | 23.56 | 23.56 | 23.27 | 23.54 | 5,132 | +0.02(+0.10%) |
Nov 24, 2023 | 23.51 | 23.58 | 23.51 | 23.52 | 3,385 | -0.05(-0.20%) |
Nov 22, 2023 | 23.95 | 23.98 | 23.49 | 23.57 | 10,496 | -0.17(-0.72%) |
Nov 21, 2023 | 23.68 | 23.90 | 23.60 | 23.74 | 6,334 | -0.10(-0.40%) |
Nov 20, 2023 | 23.46 | 23.89 | 23.42 | 23.83 | 12,346 | +0.41(+1.77%) |
Nov 17, 2023 | 23.09 | 23.47 | 22.96 | 23.42 | 16,788 | +0.22(+0.94%) |
Nov 16, 2023 | 23.34 | 23.34 | 23.04 | 23.20 | 15,414 | -0.21(-0.91%) |
Nov 15, 2023 | 23.39 | 23.70 | 23.32 | 23.41 | 35,996 | +0.27(+1.17%) |
Nov 14, 2023 | 22.98 | 23.22 | 22.69 | 23.14 | 17,417 | +1.14(+5.20%) |
Nov 13, 2023 | 21.70 | 22.08 | 21.64 | 22.00 | 10,178 | +0.18(+0.81%) |
Nov 10, 2023 | 21.22 | 21.86 | 21.22 | 21.82 | 11,307 | +0.41(+1.92%) |
Nov 09, 2023 | 21.84 | 21.84 | 21.36 | 21.41 | 8,123 | -0.48(-2.19%) |
Nov 08, 2023 | 21.73 | 21.92 | 21.71 | 21.89 | 4,802 | -0.01(-0.05%) |
Nov 07, 2023 | 21.68 | 21.93 | 21.57 | 21.90 | 6,660 | +0.21(+0.99%) |
Nov 06, 2023 | 21.96 | 22.06 | 21.49 | 21.69 | 13,214 | -0.15(-0.71%) |
Nov 03, 2023 | 21.85 | 21.98 | 21.72 | 21.85 | 7,964 | +0.10(+0.46%) |
Nov 02, 2023 | 21.55 | 21.74 | 21.55 | 21.74 | 13,424 | +0.79(+3.78%) |