Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 3,544 | -0.10(-0.49%) |
Jan 30, 2024 | 20.40 | 20.45 | 20.33 | 20.34 | 4,495 | -0.48(-2.29%) |
Jan 29, 2024 | 21.07 | 21.07 | 20.78 | 20.82 | 11,723 | -0.89(-4.08%) |
Jan 26, 2024 | 21.69 | 21.79 | 21.69 | 21.70 | 4,158 | -0.44(-1.99%) |
Jan 25, 2024 | 22.27 | 22.27 | 22.12 | 22.14 | 3,611 | -0.20(-0.87%) |
Jan 24, 2024 | 22.37 | 22.37 | 22.25 | 22.34 | 6,143 | +0.47(+2.15%) |
Jan 23, 2024 | 21.85 | 21.87 | 21.84 | 21.87 | 492 | +0.43(+1.98%) |
Jan 22, 2024 | 21.48 | 21.48 | 21.41 | 21.45 | 9,963 | -0.67(-3.04%) |
Jan 19, 2024 | 21.87 | 22.16 | 21.87 | 22.12 | 4,597 | +0.05(+0.23%) |
Jan 18, 2024 | 21.92 | 22.10 | 21.92 | 22.07 | 1,920 | +0.37(+1.72%) |
Jan 17, 2024 | 21.64 | 21.70 | 21.64 | 21.69 | 2,980 | -0.64(-2.85%) |
Jan 16, 2024 | 22.30 | 22.41 | 22.30 | 22.33 | 1,180 | -0.27(-1.19%) |
Jan 12, 2024 | 22.61 | 22.65 | 22.60 | 22.60 | 1,475 | -0.22(-0.95%) |
Jan 11, 2024 | 22.70 | 22.87 | 22.70 | 22.82 | 2,140 | +0.43(+1.92%) |
Jan 10, 2024 | 22.35 | 22.39 | 22.35 | 22.39 | 878 | +0.02(+0.07%) |
Jan 09, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 328 | -0.14(-0.62%) |
Jan 08, 2024 | 22.47 | 22.54 | 22.44 | 22.51 | 1,749 | -0.36(-1.57%) |
Jan 05, 2024 | 22.86 | 22.96 | 22.83 | 22.87 | 31,457 | -0.25(-1.06%) |
Jan 04, 2024 | 23.18 | 23.18 | 23.09 | 23.12 | 4,890 | -0.54(-2.29%) |
Jan 03, 2024 | 23.67 | 23.67 | 23.62 | 23.66 | 2,865 | -0.25(-1.03%) |
Jan 02, 2024 | 24.09 | 24.09 | 23.90 | 23.90 | 2,704 | -0.62(-2.51%) |
Dec 29, 2023 | 24.38 | 24.62 | 24.38 | 24.52 | 6,405 | +0.11(+0.44%) |
Dec 28, 2023 | 24.53 | 24.53 | 24.35 | 24.41 | 36,760 | +1.03(+4.39%) |
Dec 27, 2023 | 23.47 | 23.47 | 23.31 | 23.38 | 33,357 | -0.01(-0.02%) |
Dec 26, 2023 | 23.52 | 23.52 | 23.35 | 23.39 | 1,506 | -0.20(-0.85%) |
Dec 22, 2023 | 23.42 | 23.66 | 23.42 | 23.59 | 2,877 | -0.11(-0.44%) |
Dec 21, 2023 | 23.72 | 23.72 | 23.66 | 23.70 | 5,877 | +0.56(+2.43%) |
Dec 20, 2023 | 23.13 | 23.25 | 23.13 | 23.13 | 1,591 | -0.62(-2.60%) |
Dec 19, 2023 | 23.55 | 23.79 | 23.55 | 23.75 | 2,356 | +0.29(+1.23%) |
Dec 18, 2023 | 23.60 | 23.60 | 23.41 | 23.46 | 3,517 | -0.41(-1.73%) |
Dec 15, 2023 | 23.94 | 23.94 | 23.88 | 23.88 | 2,329 | -0.38(-1.57%) |
Dec 14, 2023 | 23.94 | 24.30 | 23.94 | 24.26 | 2,450 | -0.05(-0.19%) |
Dec 13, 2023 | 24.01 | 24.33 | 24.01 | 24.30 | 4,811 | -0.11(-0.45%) |
Dec 12, 2023 | 24.28 | 24.41 | 24.28 | 24.41 | 1,567 | -0.25(-1.02%) |
Dec 11, 2023 | 24.45 | 24.66 | 24.45 | 24.66 | 536 | +0.49(+2.03%) |
Dec 08, 2023 | 24.18 | 24.20 | 24.15 | 24.17 | 5,124 | +0.01(+0.03%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.16 | 24.16 | 3,955 | +0.04(+0.17%) |
Dec 06, 2023 | 24.13 | 24.13 | 24.11 | 24.12 | 301 | +0.03(+0.14%) |
Dec 05, 2023 | 24.14 | 24.14 | 24.09 | 24.09 | 693 | -0.51(-2.08%) |
Dec 04, 2023 | 24.56 | 24.63 | 24.55 | 24.60 | 1,285 | -0.23(-0.91%) |
Dec 01, 2023 | 24.70 | 24.88 | 24.69 | 24.83 | 1,774 | +0.05(+0.18%) |
Nov 30, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 2,167 | +0.00(+0.00%) |
Nov 29, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 386 | -0.28(-1.14%) |
Nov 28, 2023 | 25.01 | 25.07 | 25.01 | 25.07 | 1,278 | +0.23(+0.93%) |
Nov 27, 2023 | 24.86 | 24.86 | 24.84 | 24.84 | 713 | -0.19(-0.77%) |
Nov 24, 2023 | 24.97 | 25.06 | 24.95 | 25.03 | 12,019 | -0.07(-0.28%) |
Nov 22, 2023 | 25.33 | 25.33 | 25.10 | 25.10 | 7,194 | -0.45(-1.75%) |
Nov 21, 2023 | 25.62 | 25.62 | 25.55 | 25.55 | 2,505 | -0.24(-0.92%) |
Nov 20, 2023 | 25.71 | 25.78 | 25.71 | 25.78 | 1,422 | +0.35(+1.37%) |
Nov 17, 2023 | 25.43 | 25.48 | 25.39 | 25.43 | 1,070 | +0.42(+1.70%) |
Nov 16, 2023 | 25.03 | 25.09 | 25.01 | 25.01 | 4,234 | -0.73(-2.83%) |
Nov 15, 2023 | 25.67 | 25.74 | 25.66 | 25.74 | 1,219 | -0.05(-0.21%) |
Nov 14, 2023 | 25.77 | 25.83 | 25.76 | 25.79 | 8,077 | +0.22(+0.84%) |
Nov 13, 2023 | 25.47 | 25.61 | 25.46 | 25.57 | 7,074 | +0.24(+0.96%) |
Nov 10, 2023 | 25.32 | 25.35 | 25.26 | 25.33 | 5,374 | -0.09(-0.35%) |
Nov 09, 2023 | 25.53 | 25.53 | 25.40 | 25.42 | 10,711 | -0.19(-0.75%) |
Nov 08, 2023 | 25.62 | 25.62 | 25.61 | 25.61 | 498 | -0.08(-0.31%) |
Nov 07, 2023 | 25.65 | 25.69 | 25.65 | 25.69 | 1,220 | -0.03(-0.11%) |
Nov 06, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 5,096 | +0.67(+2.67%) |
Nov 03, 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 1,519 | +0.49(+2.00%) |
Nov 02, 2023 | 24.70 | 24.70 | 24.50 | 24.56 | 4,544 | -0.19(-0.77%) |