Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.20 | 24.36 | 24.09 | 24.17 | 25,394 | -0.07(-0.28%) |
Jan 30, 2024 | 24.23 | 24.25 | 24.16 | 24.24 | 4,916 | -0.12(-0.49%) |
Jan 29, 2024 | 24.41 | 24.43 | 24.20 | 24.36 | 4,524 | +0.13(+0.54%) |
Jan 26, 2024 | 24.23 | 24.23 | 24.12 | 24.23 | 18,912 | +0.23(+0.96%) |
Jan 25, 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 19,546 | -0.16(-0.66%) |
Jan 24, 2024 | 24.10 | 24.23 | 24.08 | 24.16 | 16,868 | +0.27(+1.13%) |
Jan 23, 2024 | 23.88 | 23.95 | 23.76 | 23.89 | 16,610 | -0.15(-0.62%) |
Jan 22, 2024 | 24.06 | 24.06 | 23.96 | 24.04 | 6,625 | -0.09(-0.37%) |
Jan 19, 2024 | 23.85 | 24.14 | 23.80 | 24.13 | 6,560 | +0.45(+1.90%) |
Jan 18, 2024 | 23.71 | 23.85 | 23.57 | 23.68 | 6,274 | -0.06(-0.25%) |
Jan 17, 2024 | 23.72 | 23.79 | 23.60 | 23.74 | 14,478 | -0.18(-0.75%) |
Jan 16, 2024 | 24.07 | 24.05 | 23.88 | 23.92 | 10,908 | -0.45(-1.85%) |
Jan 12, 2024 | 24.40 | 24.40 | 24.29 | 24.37 | 190,523 | +0.22(+0.91%) |
Jan 11, 2024 | 24.20 | 24.26 | 24.12 | 24.15 | 13,529 | -0.06(-0.25%) |
Jan 10, 2024 | 24.08 | 24.22 | 24.08 | 24.21 | 15,884 | +0.17(+0.71%) |
Jan 09, 2024 | 24.04 | 24.20 | 24.04 | 24.04 | 5,423 | -0.30(-1.23%) |
Jan 08, 2024 | 24.12 | 24.38 | 24.12 | 24.34 | 17,264 | +0.18(+0.74%) |
Jan 05, 2024 | 24.24 | 24.41 | 24.16 | 24.16 | 10,653 | +0.01(+0.04%) |
Jan 04, 2024 | 24.07 | 24.27 | 24.07 | 24.15 | 16,409 | +0.18(+0.75%) |
Jan 03, 2024 | 24.02 | 24.23 | 23.90 | 23.97 | 15,475 | -0.32(-1.32%) |
Jan 02, 2024 | 24.43 | 24.47 | 24.29 | 24.29 | 7,323 | -0.29(-1.18%) |
Dec 29, 2023 | 24.64 | 24.64 | 24.34 | 24.58 | 8,664 | +0.05(+0.20%) |
Dec 28, 2023 | 24.44 | 24.66 | 24.44 | 24.53 | 16,050 | +0.17(+0.70%) |
Dec 27, 2023 | 24.47 | 24.60 | 24.27 | 24.36 | 15,206 | -0.05(-0.23%) |
Dec 26, 2023 | 24.35 | 24.45 | 24.27 | 24.41 | 20,569 | +0.20(+0.85%) |
Dec 22, 2023 | 24.19 | 24.27 | 24.07 | 24.21 | 24,465 | +0.05(+0.23%) |
Dec 21, 2023 | 24.01 | 24.16 | 23.97 | 24.16 | 10,636 | +0.50(+2.10%) |
Dec 20, 2023 | 23.99 | 23.99 | 23.64 | 23.66 | 7,116 | -0.39(-1.62%) |
Dec 19, 2023 | 24.00 | 24.19 | 23.98 | 24.05 | 19,756 | -0.01(-0.04%) |
Dec 18, 2023 | 24.00 | 24.06 | 23.89 | 24.06 | 9,313 | +0.18(+0.75%) |
Dec 15, 2023 | 23.93 | 24.12 | 23.88 | 23.88 | 9,655 | -0.28(-1.15%) |
Dec 14, 2023 | 23.98 | 24.16 | 23.96 | 24.16 | 11,124 | +0.48(+2.01%) |
Dec 13, 2023 | 23.37 | 23.78 | 23.26 | 23.68 | 8,856 | +0.20(+0.85%) |
Dec 12, 2023 | 23.42 | 23.51 | 23.29 | 23.48 | 6,835 | +0.01(+0.04%) |
Dec 11, 2023 | 23.36 | 23.57 | 23.34 | 23.47 | 4,553 | +0.03(+0.13%) |
Dec 08, 2023 | 23.30 | 23.47 | 23.30 | 23.44 | 5,783 | +0.07(+0.30%) |
Dec 07, 2023 | 23.37 | 23.53 | 23.35 | 23.37 | 5,134 | +0.06(+0.26%) |
Dec 06, 2023 | 23.44 | 23.48 | 23.31 | 23.31 | 2,645 | -0.11(-0.47%) |
Dec 05, 2023 | 23.31 | 23.45 | 23.25 | 23.42 | 10,980 | +0.13(+0.55%) |
Dec 04, 2023 | 23.31 | 23.38 | 23.15 | 23.29 | 16,637 | -0.19(-0.80%) |
Dec 01, 2023 | 23.18 | 23.51 | 23.17 | 23.48 | 12,333 | +0.27(+1.16%) |
Nov 30, 2023 | 23.03 | 23.22 | 23.00 | 23.21 | 10,053 | +0.04(+0.17%) |
Nov 29, 2023 | 23.26 | 23.26 | 23.15 | 23.17 | 5,967 | -0.01(-0.04%) |
Nov 28, 2023 | 23.00 | 23.18 | 22.99 | 23.18 | 30,099 | +0.33(+1.44%) |
Nov 27, 2023 | 22.88 | 22.98 | 22.85 | 22.85 | 6,629 | -0.02(-0.11%) |
Nov 24, 2023 | 22.83 | 22.94 | 22.79 | 22.88 | 15,818 | -0.07(-0.32%) |
Nov 22, 2023 | 22.93 | 23.02 | 22.88 | 22.95 | 10,329 | +0.01(+0.04%) |
Nov 21, 2023 | 23.05 | 23.11 | 22.94 | 22.94 | 36,306 | -0.18(-0.77%) |
Nov 20, 2023 | 23.05 | 23.12 | 22.96 | 23.12 | 4,713 | +0.24(+1.04%) |
Nov 17, 2023 | 22.84 | 22.97 | 22.84 | 22.88 | 5,993 | -0.03(-0.13%) |
Nov 16, 2023 | 22.79 | 22.91 | 22.79 | 22.91 | 8,495 | +0.10(+0.44%) |
Nov 15, 2023 | 22.80 | 22.88 | 22.80 | 22.81 | 8,485 | +0.01(+0.04%) |
Nov 14, 2023 | 22.59 | 22.84 | 22.59 | 22.80 | 36,884 | +0.56(+2.50%) |
Nov 13, 2023 | 22.28 | 22.31 | 22.23 | 22.25 | 3,927 | -0.14(-0.62%) |
Nov 10, 2023 | 22.26 | 22.41 | 22.26 | 22.39 | 5,517 | +0.10(+0.45%) |
Nov 09, 2023 | 22.35 | 22.36 | 22.15 | 22.29 | 4,546 | -0.06(-0.27%) |
Nov 08, 2023 | 22.42 | 22.46 | 22.35 | 22.35 | 7,842 | -0.11(-0.51%) |
Nov 07, 2023 | 22.42 | 22.48 | 22.38 | 22.46 | 10,365 | -0.00(-0.02%) |
Nov 06, 2023 | 22.59 | 22.59 | 22.47 | 22.47 | 11,299 | +0.04(+0.18%) |
Nov 03, 2023 | 22.24 | 22.43 | 22.15 | 22.43 | 44,387 | +0.51(+2.31%) |
Nov 02, 2023 | 21.83 | 22.00 | 21.83 | 21.92 | 287,131 | +0.36(+1.66%) |