Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.53 | 23.54 | 23.08 | 23.13 | 5,316 | -0.37(-1.59%) |
Jan 30, 2024 | 23.69 | 23.69 | 23.28 | 23.50 | 15,276 | -0.13(-0.57%) |
Jan 29, 2024 | 23.45 | 23.64 | 23.42 | 23.64 | 930 | -0.05(-0.22%) |
Jan 26, 2024 | 23.67 | 23.71 | 23.63 | 23.69 | 3,901 | +0.19(+0.82%) |
Jan 25, 2024 | 23.43 | 23.50 | 23.33 | 23.50 | 3,512 | +0.08(+0.33%) |
Jan 24, 2024 | 23.44 | 23.56 | 23.39 | 23.42 | 5,564 | +0.13(+0.56%) |
Jan 23, 2024 | 23.16 | 23.29 | 23.16 | 23.29 | 400 | +0.14(+0.62%) |
Jan 22, 2024 | 23.17 | 23.24 | 23.15 | 23.15 | 2,805 | -0.14(-0.60%) |
Jan 19, 2024 | 23.26 | 23.29 | 23.17 | 23.29 | 7,737 | +0.14(+0.59%) |
Jan 18, 2024 | 23.09 | 23.15 | 23.09 | 23.15 | 1,466 | +0.13(+0.56%) |
Jan 17, 2024 | 22.96 | 23.02 | 22.93 | 23.02 | 1,798 | -0.18(-0.78%) |
Jan 16, 2024 | 23.51 | 23.51 | 23.19 | 23.20 | 3,252 | -0.75(-3.15%) |
Jan 12, 2024 | 23.94 | 23.95 | 23.90 | 23.95 | 1,388 | +0.14(+0.60%) |
Jan 11, 2024 | 23.89 | 23.89 | 23.70 | 23.81 | 1,826 | -0.01(-0.04%) |
Jan 10, 2024 | 23.84 | 23.85 | 23.78 | 23.82 | 7,349 | -0.06(-0.23%) |
Jan 09, 2024 | 23.90 | 24.00 | 23.88 | 23.88 | 7,049 | -0.09(-0.39%) |
Jan 08, 2024 | 23.97 | 23.97 | 23.84 | 23.97 | 2,582 | -0.27(-1.11%) |
Jan 05, 2024 | 24.31 | 24.51 | 24.18 | 24.24 | 3,183 | -0.09(-0.38%) |
Jan 04, 2024 | 24.29 | 24.45 | 24.26 | 24.33 | 8,222 | +0.29(+1.22%) |
Jan 03, 2024 | 23.88 | 24.05 | 23.73 | 24.04 | 2,473 | +0.13(+0.55%) |
Jan 02, 2024 | 24.10 | 24.10 | 23.90 | 23.91 | 1,229 | -0.46(-1.90%) |
Dec 29, 2023 | 24.36 | 24.42 | 24.35 | 24.37 | 6,264 | +0.17(+0.69%) |
Dec 28, 2023 | 24.41 | 24.41 | 24.17 | 24.20 | 2,145 | -0.32(-1.29%) |
Dec 27, 2023 | 24.49 | 24.58 | 24.42 | 24.52 | 18,928 | +0.30(+1.24%) |
Dec 26, 2023 | 23.72 | 24.35 | 23.72 | 24.22 | 8,744 | +0.23(+0.97%) |
Dec 22, 2023 | 23.99 | 23.99 | 23.94 | 23.99 | 4,008 | +0.15(+0.61%) |
Dec 21, 2023 | 23.75 | 23.84 | 23.68 | 23.84 | 1,864 | +0.31(+1.30%) |
Dec 20, 2023 | 23.82 | 23.82 | 23.54 | 23.54 | 2,295 | -0.85(-3.47%) |
Dec 19, 2023 | 24.37 | 24.41 | 24.36 | 24.38 | 181,759 | +0.13(+0.55%) |
Dec 18, 2023 | 24.31 | 24.31 | 24.18 | 24.25 | 2,901 | +0.36(+1.53%) |
Dec 15, 2023 | 23.85 | 23.89 | 23.82 | 23.89 | 3,564 | -0.01(-0.05%) |
Dec 14, 2023 | 23.81 | 24.05 | 23.81 | 23.90 | 6,930 | +0.74(+3.18%) |
Dec 13, 2023 | 22.70 | 23.21 | 22.63 | 23.16 | 11,295 | +0.45(+1.98%) |
Dec 12, 2023 | 22.66 | 22.71 | 22.61 | 22.71 | 5,135 | -0.14(-0.63%) |
Dec 11, 2023 | 22.82 | 22.88 | 22.78 | 22.86 | 2,084 | +0.00(+0.02%) |
Dec 08, 2023 | 22.86 | 22.88 | 22.82 | 22.85 | 2,364 | +0.03(+0.13%) |
Dec 07, 2023 | 22.78 | 22.87 | 22.72 | 22.82 | 15,350 | +0.16(+0.73%) |
Dec 06, 2023 | 22.82 | 22.82 | 22.66 | 22.66 | 435 | -0.20(-0.87%) |
Dec 05, 2023 | 22.89 | 22.89 | 22.83 | 22.85 | 10,605 | -0.13(-0.58%) |
Dec 04, 2023 | 23.13 | 23.13 | 22.93 | 22.99 | 10,220 | -0.64(-2.69%) |
Dec 01, 2023 | 23.45 | 23.67 | 23.45 | 23.62 | 3,224 | +0.34(+1.47%) |
Nov 30, 2023 | 23.37 | 23.37 | 23.28 | 23.28 | 3,979 | -0.17(-0.72%) |
Nov 29, 2023 | 23.44 | 23.53 | 23.35 | 23.45 | 9,731 | -0.17(-0.74%) |
Nov 28, 2023 | 23.51 | 23.67 | 23.50 | 23.62 | 11,588 | -0.14(-0.57%) |
Nov 27, 2023 | 23.64 | 23.76 | 23.64 | 23.76 | 389 | +0.04(+0.17%) |
Nov 24, 2023 | 23.60 | 23.74 | 23.60 | 23.72 | 727 | +0.55(+2.37%) |
Nov 22, 2023 | 23.01 | 23.17 | 23.01 | 23.17 | 5,031 | -0.14(-0.60%) |
Nov 21, 2023 | 23.34 | 23.39 | 23.30 | 23.31 | 4,337 | -0.24(-1.00%) |
Nov 20, 2023 | 23.49 | 23.59 | 23.46 | 23.55 | 9,982 | +0.34(+1.47%) |
Nov 17, 2023 | 23.01 | 23.21 | 23.01 | 23.21 | 14,344 | +0.55(+2.41%) |
Nov 16, 2023 | 22.86 | 22.90 | 22.59 | 22.66 | 15,565 | -0.67(-2.87%) |
Nov 15, 2023 | 23.22 | 23.36 | 23.22 | 23.33 | 7,821 | +0.20(+0.85%) |
Nov 14, 2023 | 22.81 | 23.19 | 22.81 | 23.13 | 1,886 | +0.46(+2.02%) |
Nov 13, 2023 | 22.47 | 22.69 | 22.47 | 22.68 | 1,699 | +0.15(+0.64%) |
Nov 10, 2023 | 22.43 | 22.53 | 22.32 | 22.53 | 1,220 | +0.30(+1.35%) |
Nov 09, 2023 | 22.44 | 22.46 | 22.23 | 22.23 | 1,756 | +0.17(+0.77%) |
Nov 08, 2023 | 22.16 | 22.16 | 22.00 | 22.06 | 63,510 | +0.13(+0.59%) |
Nov 07, 2023 | 21.94 | 22.01 | 21.88 | 21.93 | 2,004 | -0.67(-2.96%) |
Nov 06, 2023 | 22.73 | 22.73 | 22.58 | 22.60 | 3,784 | +0.01(+0.06%) |
Nov 03, 2023 | 22.57 | 22.59 | 22.50 | 22.59 | 2,476 | +0.03(+0.12%) |
Nov 02, 2023 | 22.45 | 22.56 | 22.45 | 22.56 | 1,401 | +0.25(+1.11%) |