Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.84 | 22.87 | 22.69 | 22.83 | 1,018,454 | -0.14(-0.61%) |
Jan 30, 2024 | 23.01 | 23.20 | 22.95 | 22.97 | 694,902 | -0.20(-0.86%) |
Jan 29, 2024 | 23.31 | 23.36 | 23.10 | 23.17 | 278,287 | -0.25(-1.07%) |
Jan 26, 2024 | 23.39 | 23.50 | 23.36 | 23.42 | 173,124 | +0.04(+0.17%) |
Jan 25, 2024 | 23.37 | 23.47 | 23.32 | 23.38 | 671,514 | -0.13(-0.55%) |
Jan 24, 2024 | 23.24 | 23.58 | 23.23 | 23.51 | 360,542 | +0.14(+0.60%) |
Jan 23, 2024 | 23.36 | 23.49 | 23.36 | 23.37 | 403,285 | +0.20(+0.86%) |
Jan 22, 2024 | 23.14 | 23.25 | 23.09 | 23.17 | 332,143 | -0.16(-0.69%) |
Jan 19, 2024 | 23.39 | 23.52 | 23.32 | 23.33 | 452,486 | -0.06(-0.26%) |
Jan 18, 2024 | 23.23 | 23.44 | 23.19 | 23.39 | 381,550 | +0.26(+1.12%) |
Jan 17, 2024 | 23.17 | 23.28 | 23.07 | 23.13 | 361,832 | +0.02(+0.09%) |
Jan 16, 2024 | 22.94 | 23.18 | 22.89 | 23.11 | 521,864 | +0.42(+1.85%) |
Jan 12, 2024 | 22.64 | 22.75 | 22.53 | 22.69 | 221,667 | +0.02(+0.09%) |
Jan 11, 2024 | 22.76 | 22.90 | 22.65 | 22.67 | 534,576 | -0.11(-0.48%) |
Jan 10, 2024 | 22.60 | 22.78 | 22.56 | 22.78 | 198,079 | +0.15(+0.66%) |
Jan 09, 2024 | 22.64 | 22.66 | 22.53 | 22.63 | 221,820 | +0.10(+0.44%) |
Jan 08, 2024 | 22.75 | 22.78 | 22.48 | 22.53 | 303,065 | -0.18(-0.79%) |
Jan 05, 2024 | 22.67 | 22.74 | 22.41 | 22.71 | 838,143 | +0.21(+0.93%) |
Jan 04, 2024 | 22.48 | 22.55 | 22.42 | 22.50 | 346,659 | +0.35(+1.58%) |
Jan 03, 2024 | 22.45 | 22.50 | 22.11 | 22.15 | 571,892 | -0.09(-0.40%) |
Jan 02, 2024 | 22.25 | 22.29 | 22.17 | 22.24 | 326,164 | +0.13(+0.59%) |
Dec 29, 2023 | 22.05 | 22.12 | 21.90 | 22.11 | 363,909 | +0.20(+0.91%) |
Dec 28, 2023 | 21.84 | 21.96 | 21.73 | 21.91 | 722,989 | +0.18(+0.83%) |
Dec 27, 2023 | 21.89 | 21.94 | 21.71 | 21.73 | 287,917 | -0.35(-1.59%) |
Dec 26, 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 275,213 | -0.04(-0.18%) |
Dec 22, 2023 | 21.96 | 22.21 | 21.96 | 22.12 | 201,694 | +0.05(+0.23%) |
Dec 21, 2023 | 21.84 | 22.11 | 21.84 | 22.07 | 355,269 | +0.18(+0.82%) |
Dec 20, 2023 | 21.98 | 22.11 | 21.86 | 21.89 | 516,456 | -0.17(-0.78%) |
Dec 19, 2023 | 22.03 | 22.11 | 21.97 | 22.06 | 272,745 | -0.12(-0.53%) |
Dec 18, 2023 | 22.13 | 22.23 | 22.13 | 22.18 | 944,523 | +0.21(+0.94%) |
Dec 15, 2023 | 22.03 | 22.10 | 21.93 | 21.97 | 1,833,992 | -0.04(-0.18%) |
Dec 14, 2023 | 22.33 | 22.38 | 21.99 | 22.01 | 2,507,886 | -0.57(-2.52%) |
Dec 13, 2023 | 22.97 | 23.01 | 22.54 | 22.58 | 811,239 | -0.54(-2.34%) |
Dec 12, 2023 | 23.22 | 23.29 | 23.08 | 23.12 | 348,566 | -0.05(-0.21%) |
Dec 11, 2023 | 23.25 | 23.36 | 23.16 | 23.17 | 785,765 | +0.04(+0.17%) |
Dec 08, 2023 | 23.18 | 23.27 | 23.08 | 23.13 | 814,765 | +0.23(+0.99%) |
Dec 07, 2023 | 22.94 | 22.99 | 22.75 | 22.91 | 1,181,713 | +0.15(+0.65%) |
Dec 06, 2023 | 22.99 | 23.01 | 22.73 | 22.76 | 835,780 | -0.32(-1.40%) |
Dec 05, 2023 | 23.33 | 23.34 | 23.08 | 23.08 | 617,620 | -0.55(-2.33%) |
Dec 04, 2023 | 23.61 | 23.72 | 23.54 | 23.63 | 853,590 | +0.12(+0.50%) |
Dec 01, 2023 | 23.94 | 23.97 | 23.46 | 23.52 | 1,033,030 | -0.40(-1.68%) |
Nov 30, 2023 | 23.84 | 24.03 | 23.78 | 23.92 | 1,546,266 | +0.28(+1.21%) |
Nov 29, 2023 | 23.76 | 23.86 | 23.62 | 23.63 | 715,814 | -0.32(-1.35%) |
Nov 28, 2023 | 24.08 | 24.12 | 23.93 | 23.96 | 458,044 | -0.03(-0.12%) |
Nov 27, 2023 | 24.23 | 24.28 | 23.99 | 23.99 | 530,638 | -0.39(-1.61%) |
Nov 24, 2023 | 24.28 | 24.38 | 24.25 | 24.38 | 380,012 | +0.28(+1.18%) |
Nov 22, 2023 | 24.03 | 24.21 | 23.97 | 24.09 | 686,707 | -0.07(-0.28%) |
Nov 21, 2023 | 24.17 | 24.33 | 24.09 | 24.16 | 480,740 | +0.01(+0.04%) |
Nov 20, 2023 | 24.38 | 24.39 | 24.12 | 24.15 | 436,032 | -0.12(-0.49%) |
Nov 17, 2023 | 24.22 | 24.38 | 24.17 | 24.27 | 510,637 | -0.12(-0.48%) |
Nov 16, 2023 | 24.48 | 24.49 | 24.28 | 24.39 | 865,927 | -0.28(-1.15%) |
Nov 15, 2023 | 24.53 | 24.74 | 24.52 | 24.67 | 1,060,932 | +0.35(+1.45%) |
Nov 14, 2023 | 24.26 | 24.47 | 24.22 | 24.32 | 952,110 | -0.58(-2.33%) |
Nov 13, 2023 | 25.04 | 25.14 | 24.86 | 24.90 | 632,359 | +0.09(+0.36%) |
Nov 10, 2023 | 24.75 | 24.88 | 24.70 | 24.81 | 969,012 | -0.16(-0.63%) |
Nov 09, 2023 | 24.55 | 25.17 | 24.55 | 24.97 | 1,285,501 | +0.60(+2.46%) |
Nov 08, 2023 | 24.67 | 24.69 | 24.37 | 24.37 | 554,862 | -0.41(-1.66%) |
Nov 07, 2023 | 24.89 | 24.92 | 24.66 | 24.78 | 667,530 | -0.36(-1.45%) |
Nov 06, 2023 | 25.07 | 25.21 | 25.05 | 25.15 | 846,266 | +0.26(+1.03%) |
Nov 03, 2023 | 24.57 | 24.91 | 24.51 | 24.89 | 1,293,057 | -0.18(-0.71%) |
Nov 02, 2023 | 25.19 | 25.32 | 24.99 | 25.07 | 1,428,648 | -0.59(-2.30%) |