Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.31 | 24.48 | 24.08 | 24.08 | 1,121 | -0.19(-0.79%) |
Jan 30, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 183 | +0.01(+0.03%) |
Jan 29, 2024 | 24.29 | 24.29 | 24.07 | 24.26 | 3,686 | +0.07(+0.30%) |
Jan 26, 2024 | 24.15 | 24.23 | 24.15 | 24.19 | 1,284 | +0.19(+0.79%) |
Jan 25, 2024 | 23.79 | 24.00 | 23.79 | 24.00 | 2,746 | +0.08(+0.34%) |
Jan 24, 2024 | 23.94 | 24.05 | 23.92 | 23.92 | 3,261 | +0.37(+1.56%) |
Jan 23, 2024 | 23.63 | 23.63 | 23.50 | 23.55 | 1,647 | -0.07(-0.29%) |
Jan 22, 2024 | 23.57 | 23.71 | 23.57 | 23.62 | 1,121 | +0.02(+0.11%) |
Jan 19, 2024 | 23.47 | 23.62 | 23.47 | 23.60 | 6,639 | +0.07(+0.31%) |
Jan 18, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 372 | +0.20(+0.85%) |
Jan 17, 2024 | 23.25 | 23.33 | 23.14 | 23.32 | 2,454 | -0.12(-0.50%) |
Jan 16, 2024 | 23.56 | 23.58 | 23.40 | 23.44 | 3,426 | -0.41(-1.71%) |
Jan 12, 2024 | 23.93 | 23.93 | 23.84 | 23.85 | 534 | +0.04(+0.18%) |
Jan 11, 2024 | 23.94 | 23.94 | 23.59 | 23.81 | 543 | -0.05(-0.21%) |
Jan 10, 2024 | 23.70 | 23.92 | 23.70 | 23.86 | 614 | +0.10(+0.41%) |
Jan 09, 2024 | 23.75 | 23.81 | 23.72 | 23.76 | 1,227 | -0.23(-0.97%) |
Jan 08, 2024 | 24.22 | 24.22 | 23.89 | 23.99 | 1,645 | +0.29(+1.23%) |
Jan 05, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 274 | -0.01(-0.02%) |
Jan 04, 2024 | 23.73 | 23.73 | 23.71 | 23.71 | 388 | +0.12(+0.49%) |
Jan 03, 2024 | 23.58 | 23.63 | 23.58 | 23.59 | 14,252 | -0.30(-1.27%) |
Jan 02, 2024 | 23.90 | 24.00 | 23.89 | 23.89 | 7,778 | -0.36(-1.48%) |
Dec 29, 2023 | 24.40 | 24.41 | 24.25 | 24.25 | 13,168 | -0.02(-0.07%) |
Dec 28, 2023 | 24.34 | 24.35 | 24.25 | 24.27 | 3,313 | -0.12(-0.50%) |
Dec 27, 2023 | 24.32 | 24.44 | 24.32 | 24.39 | 4,353 | +0.10(+0.42%) |
Dec 26, 2023 | 23.99 | 24.30 | 23.99 | 24.29 | 4,102 | +0.15(+0.63%) |
Dec 22, 2023 | 24.05 | 24.61 | 23.84 | 24.14 | 14,423 | -0.01(-0.05%) |
Dec 21, 2023 | 24.07 | 24.19 | 24.00 | 24.15 | 5,684 | +0.35(+1.48%) |
Dec 20, 2023 | 24.06 | 24.14 | 23.80 | 23.80 | 1,179 | -0.30(-1.23%) |
Dec 19, 2023 | 23.87 | 24.11 | 23.87 | 24.10 | 3,916 | +0.22(+0.92%) |
Dec 18, 2023 | 23.87 | 23.98 | 23.81 | 23.88 | 7,443 | -0.09(-0.39%) |
Dec 15, 2023 | 24.09 | 24.09 | 23.97 | 23.97 | 1,699 | -0.17(-0.71%) |
Dec 14, 2023 | 24.02 | 24.26 | 24.02 | 24.14 | 3,819 | +0.20(+0.85%) |
Dec 13, 2023 | 23.78 | 23.94 | 23.47 | 23.94 | 38,596 | +0.31(+1.33%) |
Dec 12, 2023 | 23.59 | 23.65 | 23.58 | 23.63 | 6,131 | +0.04(+0.19%) |
Dec 11, 2023 | 23.52 | 23.58 | 23.52 | 23.58 | 349 | +0.05(+0.21%) |
Dec 08, 2023 | 23.42 | 23.53 | 23.42 | 23.53 | 2,378 | +0.16(+0.68%) |
Dec 07, 2023 | 23.26 | 23.40 | 23.26 | 23.37 | 1,514 | +0.13(+0.56%) |
Dec 06, 2023 | 23.49 | 23.49 | 23.24 | 23.24 | 1,015 | -0.07(-0.31%) |
Dec 05, 2023 | 23.23 | 23.32 | 23.20 | 23.32 | 961 | +0.07(+0.30%) |
Dec 04, 2023 | 23.20 | 23.25 | 23.12 | 23.25 | 1,894 | -0.12(-0.49%) |
Dec 01, 2023 | 22.61 | 23.57 | 22.49 | 23.36 | 36,506 | +0.21(+0.92%) |
Nov 30, 2023 | 23.26 | 23.26 | 23.13 | 23.15 | 2,001 | -0.09(-0.40%) |
Nov 29, 2023 | 23.09 | 23.29 | 23.09 | 23.24 | 5,250 | +0.15(+0.66%) |
Nov 28, 2023 | 23.03 | 23.09 | 23.03 | 23.09 | 1,205 | -0.01(-0.04%) |
Nov 27, 2023 | 23.16 | 23.16 | 23.10 | 23.10 | 691 | -0.03(-0.12%) |
Nov 24, 2023 | 22.99 | 23.13 | 22.99 | 23.13 | 415 | +0.24(+1.07%) |
Nov 22, 2023 | 22.86 | 22.88 | 22.79 | 22.88 | 2,034 | +0.01(+0.03%) |
Nov 21, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 19 | -0.15(-0.67%) |
Nov 20, 2023 | 23.03 | 23.10 | 22.94 | 23.03 | 3,174 | +0.13(+0.59%) |
Nov 17, 2023 | 22.85 | 22.90 | 22.85 | 22.90 | 721 | +0.28(+1.23%) |
Nov 16, 2023 | 22.70 | 22.70 | 22.61 | 22.62 | 1,034 | -0.04(-0.16%) |
Nov 15, 2023 | 22.72 | 22.72 | 22.66 | 22.66 | 2,321 | +0.08(+0.36%) |
Nov 14, 2023 | 22.18 | 22.57 | 22.18 | 22.57 | 1,588 | +0.68(+3.10%) |
Nov 13, 2023 | 21.67 | 21.90 | 21.67 | 21.90 | 638 | +0.07(+0.32%) |
Nov 10, 2023 | 21.63 | 21.83 | 21.63 | 21.83 | 2,398 | +0.15(+0.68%) |
Nov 09, 2023 | 21.79 | 21.91 | 21.68 | 21.68 | 2,072 | +0.03(+0.12%) |
Nov 08, 2023 | 21.68 | 21.82 | 21.56 | 21.65 | 11,751 | +0.10(+0.49%) |
Nov 07, 2023 | 21.40 | 21.55 | 21.40 | 21.55 | 1,764 | -0.02(-0.07%) |
Nov 06, 2023 | 21.63 | 21.63 | 21.52 | 21.56 | 7,767 | -0.18(-0.82%) |
Nov 03, 2023 | 21.72 | 21.75 | 21.69 | 21.74 | 1,050 | +0.33(+1.55%) |
Nov 02, 2023 | 21.50 | 22.46 | 19.65 | 21.41 | 124,672 | +0.35(+1.65%) |