Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.14 | 24.18 | 23.84 | 23.88 | 1,135,889 | -0.20(-0.83%) |
Jan 30, 2024 | 24.05 | 24.09 | 23.99 | 24.08 | 501,778 | -0.12(-0.50%) |
Jan 29, 2024 | 24.07 | 24.22 | 24.01 | 24.20 | 809,981 | +0.18(+0.75%) |
Jan 26, 2024 | 24.00 | 24.05 | 23.95 | 24.02 | 706,403 | +0.11(+0.46%) |
Jan 25, 2024 | 23.95 | 23.95 | 23.80 | 23.91 | 1,263,148 | +0.04(+0.17%) |
Jan 24, 2024 | 23.98 | 24.03 | 23.86 | 23.87 | 655,213 | +0.22(+0.93%) |
Jan 23, 2024 | 23.59 | 23.66 | 23.54 | 23.65 | 703,460 | +0.01(+0.04%) |
Jan 22, 2024 | 23.69 | 23.75 | 23.60 | 23.64 | 903,015 | -0.01(-0.04%) |
Jan 19, 2024 | 23.47 | 23.65 | 23.38 | 23.65 | 530,145 | +0.22(+0.94%) |
Jan 18, 2024 | 23.36 | 23.43 | 23.28 | 23.43 | 541,138 | +0.27(+1.17%) |
Jan 17, 2024 | 23.17 | 23.17 | 23.00 | 23.16 | 661,454 | -0.38(-1.61%) |
Jan 16, 2024 | 23.64 | 23.69 | 23.50 | 23.54 | 513,114 | -0.35(-1.47%) |
Jan 12, 2024 | 23.93 | 23.99 | 23.84 | 23.89 | 687,136 | +0.18(+0.76%) |
Jan 11, 2024 | 23.76 | 23.81 | 23.48 | 23.71 | 648,368 | +0.03(+0.13%) |
Jan 10, 2024 | 23.62 | 23.72 | 23.56 | 23.68 | 560,587 | +0.19(+0.81%) |
Jan 09, 2024 | 23.44 | 23.53 | 23.39 | 23.49 | 346,241 | -0.16(-0.68%) |
Jan 08, 2024 | 23.42 | 23.66 | 23.40 | 23.65 | 552,574 | +0.22(+0.94%) |
Jan 05, 2024 | 23.41 | 23.61 | 23.38 | 23.43 | 617,285 | -0.01(-0.04%) |
Jan 04, 2024 | 23.37 | 23.54 | 23.36 | 23.44 | 461,422 | +0.07(+0.30%) |
Jan 03, 2024 | 23.29 | 23.43 | 23.22 | 23.37 | 597,513 | -0.15(-0.64%) |
Jan 02, 2024 | 23.63 | 23.64 | 23.48 | 23.52 | 586,029 | -0.35(-1.47%) |
Dec 29, 2023 | 23.94 | 23.96 | 23.80 | 23.87 | 577,237 | -0.06(-0.25%) |
Dec 28, 2023 | 23.98 | 24.02 | 23.92 | 23.93 | 822,408 | +0.02(+0.08%) |
Dec 27, 2023 | 23.85 | 23.93 | 23.84 | 23.91 | 670,722 | +0.07(+0.28%) |
Dec 26, 2023 | 23.75 | 23.86 | 23.73 | 23.84 | 362,366 | +0.17(+0.72%) |
Dec 22, 2023 | 23.70 | 23.72 | 23.59 | 23.67 | 255,092 | +0.02(+0.08%) |
Dec 21, 2023 | 23.55 | 23.66 | 23.49 | 23.65 | 615,256 | +0.39(+1.67%) |
Dec 20, 2023 | 23.58 | 23.62 | 23.25 | 23.27 | 602,568 | -0.36(-1.52%) |
Dec 19, 2023 | 23.52 | 23.65 | 23.52 | 23.62 | 488,583 | +0.22(+0.94%) |
Dec 18, 2023 | 23.42 | 23.43 | 23.34 | 23.41 | 537,774 | +0.11(+0.47%) |
Dec 15, 2023 | 23.42 | 23.48 | 23.30 | 23.30 | 431,098 | -0.25(-1.06%) |
Dec 14, 2023 | 23.48 | 23.55 | 23.41 | 23.54 | 824,929 | +0.36(+1.55%) |
Dec 13, 2023 | 22.86 | 23.19 | 22.73 | 23.19 | 541,572 | +0.39(+1.70%) |
Dec 12, 2023 | 22.74 | 22.80 | 22.63 | 22.80 | 412,301 | -0.03(-0.13%) |
Dec 11, 2023 | 22.76 | 22.85 | 22.73 | 22.83 | 342,406 | +0.09(+0.39%) |
Dec 08, 2023 | 22.61 | 22.75 | 22.59 | 22.74 | 849,570 | +0.11(+0.48%) |
Dec 07, 2023 | 22.60 | 22.65 | 22.49 | 22.63 | 382,889 | +0.06(+0.26%) |
Dec 06, 2023 | 22.78 | 22.79 | 22.55 | 22.57 | 722,093 | -0.02(-0.09%) |
Dec 05, 2023 | 22.54 | 22.61 | 22.47 | 22.59 | 545,976 | -0.09(-0.40%) |
Dec 04, 2023 | 22.70 | 22.76 | 22.59 | 22.68 | 476,346 | -0.26(-1.13%) |
Dec 01, 2023 | 22.69 | 22.94 | 22.65 | 22.94 | 446,266 | +0.26(+1.14%) |
Nov 30, 2023 | 22.71 | 22.71 | 22.61 | 22.68 | 595,332 | -0.02(-0.09%) |
Nov 29, 2023 | 22.77 | 22.78 | 22.65 | 22.70 | 573,672 | +0.01(+0.04%) |
Nov 28, 2023 | 22.58 | 22.75 | 22.58 | 22.69 | 345,093 | +0.03(+0.13%) |
Nov 27, 2023 | 22.66 | 22.71 | 22.61 | 22.66 | 367,052 | -0.05(-0.22%) |
Nov 24, 2023 | 22.66 | 22.74 | 22.63 | 22.71 | 198,952 | +0.07(+0.31%) |
Nov 22, 2023 | 22.63 | 22.67 | 22.52 | 22.64 | 391,804 | +0.02(+0.09%) |
Nov 21, 2023 | 22.69 | 22.74 | 22.59 | 22.62 | 458,496 | -0.09(-0.40%) |
Nov 20, 2023 | 22.61 | 22.74 | 22.54 | 22.71 | 907,344 | +0.10(+0.44%) |
Nov 17, 2023 | 22.50 | 22.63 | 22.48 | 22.61 | 534,999 | +0.23(+1.02%) |
Nov 16, 2023 | 22.41 | 22.44 | 22.28 | 22.38 | 401,463 | -0.02(-0.09%) |
Nov 15, 2023 | 22.39 | 22.53 | 22.37 | 22.40 | 760,948 | +0.04(+0.18%) |
Nov 14, 2023 | 22.19 | 22.38 | 22.18 | 22.36 | 608,219 | +0.56(+2.56%) |
Nov 13, 2023 | 21.64 | 21.83 | 21.62 | 21.80 | 574,187 | +0.03(+0.14%) |
Nov 10, 2023 | 21.64 | 21.78 | 21.51 | 21.77 | 522,503 | +0.17(+0.78%) |
Nov 09, 2023 | 21.79 | 21.86 | 21.59 | 21.60 | 689,047 | -0.17(-0.78%) |
Nov 08, 2023 | 21.85 | 21.89 | 21.69 | 21.77 | 727,253 | -0.05(-0.23%) |
Nov 07, 2023 | 21.79 | 21.86 | 21.71 | 21.82 | 482,228 | -0.09(-0.41%) |
Nov 06, 2023 | 22.04 | 22.06 | 21.86 | 21.91 | 458,861 | -0.04(-0.18%) |
Nov 03, 2023 | 21.83 | 22.01 | 21.83 | 21.95 | 773,414 | +0.29(+1.33%) |
Nov 02, 2023 | 21.58 | 21.68 | 21.54 | 21.66 | 1,093,397 | +0.60(+2.84%) |