Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 2,730 | -0.58(-2.48%) |
Jan 30, 2024 | 23.36 | 23.66 | 23.36 | 23.54 | 4,168 | +0.26(+1.10%) |
Jan 29, 2024 | 22.93 | 23.29 | 22.93 | 23.29 | 2,430 | +0.21(+0.89%) |
Jan 26, 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 1,574 | +0.08(+0.35%) |
Jan 25, 2024 | 22.78 | 23.00 | 22.78 | 23.00 | 657 | +0.38(+1.67%) |
Jan 24, 2024 | 22.99 | 23.07 | 22.63 | 22.63 | 6,927 | -0.62(-2.65%) |
Jan 23, 2024 | 23.39 | 23.42 | 23.08 | 23.24 | 2,863 | +0.10(+0.44%) |
Jan 22, 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 4,553 | +0.17(+0.75%) |
Jan 19, 2024 | 22.70 | 22.97 | 22.68 | 22.97 | 4,063 | +0.01(+0.04%) |
Jan 18, 2024 | 23.00 | 23.00 | 22.59 | 22.96 | 6,536 | +0.10(+0.44%) |
Jan 17, 2024 | 22.67 | 22.87 | 22.65 | 22.86 | 25,466 | -0.51(-2.18%) |
Jan 16, 2024 | 23.32 | 23.41 | 23.10 | 23.37 | 8,038 | -0.53(-2.22%) |
Jan 12, 2024 | 24.00 | 24.00 | 23.52 | 23.90 | 7,148 | +0.23(+0.96%) |
Jan 11, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 1,261 | -0.09(-0.38%) |
Jan 10, 2024 | 23.73 | 23.78 | 23.59 | 23.76 | 10,376 | -0.13(-0.53%) |
Jan 09, 2024 | 23.98 | 23.98 | 23.79 | 23.89 | 3,770 | -0.55(-2.24%) |
Jan 08, 2024 | 24.10 | 24.44 | 24.07 | 24.44 | 3,572 | +0.23(+0.94%) |
Jan 05, 2024 | 24.14 | 24.24 | 24.08 | 24.21 | 6,229 | +0.09(+0.38%) |
Jan 04, 2024 | 24.07 | 24.43 | 24.07 | 24.12 | 7,267 | -0.18(-0.74%) |
Jan 03, 2024 | 24.41 | 24.51 | 24.21 | 24.30 | 3,774 | -0.54(-2.17%) |
Jan 02, 2024 | 24.75 | 24.94 | 24.67 | 24.84 | 19,170 | -0.10(-0.40%) |
Dec 29, 2023 | 25.09 | 25.13 | 24.87 | 24.94 | 3,969 | -0.27(-1.08%) |
Dec 28, 2023 | 25.32 | 25.33 | 25.16 | 25.21 | 15,186 | -0.15(-0.59%) |
Dec 27, 2023 | 25.22 | 25.37 | 25.22 | 25.36 | 8,156 | +0.09(+0.35%) |
Dec 26, 2023 | 25.28 | 25.36 | 25.10 | 25.27 | 5,743 | +0.18(+0.71%) |
Dec 22, 2023 | 24.75 | 25.15 | 24.75 | 25.09 | 10,642 | +0.40(+1.62%) |
Dec 21, 2023 | 24.75 | 24.75 | 24.53 | 24.69 | 13,656 | +0.40(+1.64%) |
Dec 20, 2023 | 24.84 | 24.99 | 24.29 | 24.29 | 3,187 | -0.72(-2.87%) |
Dec 19, 2023 | 25.06 | 25.10 | 24.98 | 25.01 | 31,656 | +0.44(+1.81%) |
Dec 18, 2023 | 24.93 | 24.93 | 24.52 | 24.57 | 54,577 | +0.09(+0.35%) |
Dec 15, 2023 | 24.64 | 24.78 | 24.41 | 24.48 | 8,300 | -0.16(-0.64%) |
Dec 14, 2023 | 24.08 | 24.83 | 24.08 | 24.64 | 19,112 | +0.75(+3.13%) |
Dec 13, 2023 | 22.92 | 23.92 | 22.63 | 23.89 | 14,434 | +0.59(+2.52%) |
Dec 12, 2023 | 23.34 | 23.34 | 23.18 | 23.30 | 6,769 | +0.28(+1.20%) |
Dec 11, 2023 | 22.58 | 23.03 | 22.53 | 23.03 | 8,208 | +0.30(+1.33%) |
Dec 08, 2023 | 22.78 | 22.92 | 22.61 | 22.73 | 20,062 | +0.22(+0.97%) |
Dec 07, 2023 | 22.30 | 22.54 | 22.30 | 22.51 | 2,830 | +0.25(+1.13%) |
Dec 06, 2023 | 22.62 | 22.65 | 22.25 | 22.25 | 7,883 | -0.10(-0.43%) |
Dec 05, 2023 | 22.69 | 22.70 | 22.26 | 22.35 | 15,716 | -0.70(-3.06%) |
Dec 04, 2023 | 23.47 | 23.47 | 23.01 | 23.06 | 15,371 | -0.50(-2.13%) |
Dec 01, 2023 | 23.13 | 23.66 | 23.07 | 23.56 | 7,514 | +0.53(+2.29%) |
Nov 30, 2023 | 22.80 | 23.05 | 22.80 | 23.03 | 5,947 | +0.36(+1.61%) |
Nov 29, 2023 | 22.70 | 22.79 | 22.50 | 22.67 | 20,601 | +0.29(+1.30%) |
Nov 28, 2023 | 22.27 | 22.52 | 22.27 | 22.38 | 3,712 | +0.09(+0.40%) |
Nov 27, 2023 | 22.24 | 22.29 | 22.23 | 22.29 | 1,067 | -0.06(-0.26%) |
Nov 24, 2023 | 22.13 | 22.44 | 22.13 | 22.34 | 9,420 | +0.16(+0.74%) |
Nov 22, 2023 | 22.02 | 22.18 | 22.02 | 22.18 | 955 | +0.06(+0.27%) |
Nov 21, 2023 | 22.27 | 22.29 | 22.12 | 22.12 | 6,586 | +0.16(+0.75%) |
Nov 20, 2023 | 21.82 | 22.05 | 21.82 | 21.95 | 1,628 | +0.06(+0.27%) |
Nov 17, 2023 | 21.87 | 21.89 | 21.86 | 21.89 | 3,529 | +0.11(+0.48%) |
Nov 16, 2023 | 21.64 | 21.80 | 21.59 | 21.79 | 5,132 | +0.09(+0.41%) |
Nov 15, 2023 | 21.59 | 22.12 | 21.59 | 21.70 | 19,322 | +0.21(+0.97%) |
Nov 14, 2023 | 20.90 | 21.71 | 20.90 | 21.49 | 23,331 | +1.19(+5.84%) |
Nov 13, 2023 | 20.06 | 20.38 | 20.06 | 20.30 | 4,247 | -0.06(-0.29%) |
Nov 10, 2023 | 20.12 | 20.41 | 20.07 | 20.36 | 9,877 | +0.36(+1.79%) |
Nov 09, 2023 | 20.43 | 20.46 | 19.88 | 20.00 | 10,826 | -0.32(-1.57%) |
Nov 08, 2023 | 20.38 | 20.42 | 20.15 | 20.32 | 6,639 | +0.09(+0.47%) |
Nov 07, 2023 | 20.43 | 20.43 | 20.14 | 20.23 | 15,467 | -0.79(-3.77%) |
Nov 06, 2023 | 20.97 | 21.09 | 20.95 | 21.02 | 3,820 | -0.21(-0.98%) |
Nov 03, 2023 | 20.90 | 21.50 | 20.90 | 21.23 | 39,492 | +0.71(+3.44%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.40 | 20.52 | 15,408 | +0.73(+3.68%) |