Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.30 | 23.37 | 23.02 | 23.07 | 71,681 | -0.28(-1.18%) |
Jan 30, 2024 | 23.21 | 23.35 | 23.21 | 23.35 | 3,606 | -0.27(-1.15%) |
Jan 29, 2024 | 23.42 | 23.62 | 23.33 | 23.62 | 7,352 | +0.28(+1.18%) |
Jan 26, 2024 | 23.44 | 23.52 | 23.34 | 23.34 | 8,932 | -0.10(-0.44%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.39 | 23.45 | 5,654 | +0.22(+0.96%) |
Jan 24, 2024 | 23.94 | 23.94 | 23.23 | 23.23 | 9,736 | -0.47(-2.00%) |
Jan 23, 2024 | 23.87 | 23.87 | 23.60 | 23.70 | 3,824 | -0.10(-0.43%) |
Jan 22, 2024 | 23.84 | 24.04 | 23.66 | 23.80 | 6,531 | +0.17(+0.74%) |
Jan 19, 2024 | 23.28 | 23.67 | 23.28 | 23.63 | 7,249 | +0.35(+1.52%) |
Jan 18, 2024 | 23.58 | 23.58 | 23.28 | 23.27 | 5,734 | -0.30(-1.29%) |
Jan 17, 2024 | 23.86 | 23.86 | 23.37 | 23.58 | 3,022 | -0.44(-1.85%) |
Jan 16, 2024 | 24.16 | 24.23 | 23.95 | 24.02 | 3,055 | -0.27(-1.12%) |
Jan 12, 2024 | 24.42 | 24.42 | 24.21 | 24.29 | 4,090 | +0.08(+0.35%) |
Jan 11, 2024 | 24.32 | 24.35 | 24.14 | 24.21 | 3,592 | -0.15(-0.62%) |
Jan 10, 2024 | 24.48 | 24.57 | 24.36 | 24.36 | 48,895 | -0.16(-0.63%) |
Jan 09, 2024 | 24.46 | 24.60 | 24.41 | 24.51 | 7,036 | -0.15(-0.60%) |
Jan 08, 2024 | 24.29 | 24.66 | 24.29 | 24.66 | 3,702 | +0.50(+2.07%) |
Jan 05, 2024 | 23.99 | 24.39 | 23.99 | 24.16 | 7,988 | -0.15(-0.61%) |
Jan 04, 2024 | 24.31 | 24.47 | 24.22 | 24.31 | 5,902 | -0.01(-0.04%) |
Jan 03, 2024 | 24.49 | 24.51 | 24.32 | 24.32 | 6,029 | -0.44(-1.77%) |
Jan 02, 2024 | 24.51 | 24.84 | 24.51 | 24.76 | 10,626 | +0.31(+1.26%) |
Dec 29, 2023 | 24.77 | 24.77 | 24.44 | 24.45 | 14,924 | -0.31(-1.25%) |
Dec 28, 2023 | 24.56 | 24.76 | 24.55 | 24.76 | 6,113 | +0.24(+0.98%) |
Dec 27, 2023 | 24.54 | 24.60 | 24.41 | 24.52 | 1,687 | +0.04(+0.16%) |
Dec 26, 2023 | 24.14 | 24.54 | 24.14 | 24.48 | 23,396 | +0.29(+1.18%) |
Dec 22, 2023 | 24.37 | 24.37 | 24.18 | 24.19 | 6,229 | +0.07(+0.29%) |
Dec 21, 2023 | 23.99 | 24.12 | 23.84 | 24.12 | 21,580 | +0.24(+1.02%) |
Dec 20, 2023 | 24.00 | 24.40 | 23.87 | 23.88 | 14,848 | -0.18(-0.73%) |
Dec 19, 2023 | 23.86 | 24.16 | 23.86 | 24.05 | 62,161 | +0.25(+1.07%) |
Dec 18, 2023 | 24.00 | 24.07 | 23.80 | 23.80 | 6,836 | -0.21(-0.87%) |
Dec 15, 2023 | 24.32 | 24.32 | 23.83 | 24.01 | 7,464 | -0.36(-1.47%) |
Dec 14, 2023 | 24.09 | 24.47 | 24.09 | 24.36 | 5,297 | +0.44(+1.86%) |
Dec 13, 2023 | 23.09 | 24.01 | 23.09 | 23.92 | 12,189 | +0.82(+3.56%) |
Dec 12, 2023 | 23.13 | 23.18 | 22.83 | 23.10 | 32,507 | +0.03(+0.14%) |
Dec 11, 2023 | 22.87 | 23.13 | 22.87 | 23.06 | 9,507 | +0.07(+0.31%) |
Dec 08, 2023 | 23.13 | 23.28 | 22.94 | 22.99 | 7,294 | -0.20(-0.86%) |
Dec 07, 2023 | 23.06 | 23.33 | 23.06 | 23.19 | 24,206 | +0.03(+0.11%) |
Dec 06, 2023 | 23.56 | 23.60 | 23.16 | 23.16 | 10,145 | -0.15(-0.63%) |
Dec 05, 2023 | 23.47 | 23.47 | 23.19 | 23.31 | 2,775 | -0.15(-0.62%) |
Dec 04, 2023 | 23.10 | 23.46 | 23.08 | 23.46 | 8,043 | +0.49(+2.13%) |
Dec 01, 2023 | 22.51 | 22.97 | 22.51 | 22.97 | 26,817 | +0.47(+2.07%) |
Nov 30, 2023 | 22.29 | 22.50 | 22.24 | 22.50 | 14,477 | +0.16(+0.70%) |
Nov 29, 2023 | 22.43 | 22.44 | 22.24 | 22.34 | 29,017 | +0.06(+0.26%) |
Nov 28, 2023 | 22.23 | 22.36 | 22.20 | 22.29 | 4,439 | +0.12(+0.54%) |
Nov 27, 2023 | 22.08 | 22.29 | 22.04 | 22.17 | 10,163 | +0.13(+0.59%) |
Nov 24, 2023 | 21.94 | 22.11 | 21.94 | 22.04 | 2,592 | +0.06(+0.27%) |
Nov 22, 2023 | 21.86 | 22.01 | 21.86 | 21.98 | 19,245 | +0.15(+0.68%) |
Nov 21, 2023 | 21.71 | 21.86 | 21.71 | 21.83 | 2,627 | +0.09(+0.43%) |
Nov 20, 2023 | 21.57 | 21.86 | 21.57 | 21.74 | 6,418 | -0.04(-0.17%) |
Nov 17, 2023 | 21.85 | 21.85 | 21.68 | 21.77 | 18,183 | +0.03(+0.13%) |
Nov 16, 2023 | 21.80 | 21.89 | 21.75 | 21.75 | 22,486 | -0.15(-0.67%) |
Nov 15, 2023 | 21.95 | 22.12 | 21.85 | 21.89 | 7,090 | +0.17(+0.77%) |
Nov 14, 2023 | 21.69 | 22.04 | 21.69 | 21.73 | 464,900 | +0.94(+4.53%) |
Nov 13, 2023 | 20.88 | 20.99 | 20.78 | 20.78 | 103,713 | -0.22(-1.06%) |
Nov 10, 2023 | 20.97 | 21.10 | 20.92 | 21.01 | 9,482 | +0.08(+0.40%) |
Nov 09, 2023 | 21.30 | 21.30 | 20.92 | 20.92 | 4,893 | -0.31(-1.45%) |
Nov 08, 2023 | 21.32 | 21.34 | 21.23 | 21.23 | 4,437 | -0.08(-0.36%) |
Nov 07, 2023 | 21.51 | 21.51 | 21.20 | 21.31 | 23,850 | -0.08(-0.38%) |
Nov 06, 2023 | 21.41 | 21.45 | 21.32 | 21.39 | 7,704 | -0.27(-1.27%) |
Nov 03, 2023 | 21.74 | 21.88 | 21.65 | 21.67 | 20,681 | +0.37(+1.72%) |
Nov 02, 2023 | 21.01 | 21.34 | 21.01 | 21.30 | 42,405 | +0.63(+3.05%) |