Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.99 | 21.27 | 20.73 | 20.81 | 46,133 | -0.36(-1.70%) |
Jan 30, 2024 | 21.20 | 21.28 | 21.10 | 21.17 | 61,933 | -0.23(-1.07%) |
Jan 29, 2024 | 21.20 | 21.47 | 21.04 | 21.40 | 58,439 | -0.08(-0.37%) |
Jan 26, 2024 | 21.41 | 21.61 | 21.35 | 21.48 | 16,507 | +0.21(+0.99%) |
Jan 25, 2024 | 21.65 | 21.65 | 21.18 | 21.27 | 49,649 | -0.46(-2.12%) |
Jan 24, 2024 | 22.00 | 22.17 | 21.68 | 21.73 | 60,976 | +0.03(+0.14%) |
Jan 23, 2024 | 21.63 | 21.87 | 21.51 | 21.70 | 37,263 | +0.25(+1.17%) |
Jan 22, 2024 | 21.37 | 21.57 | 21.25 | 21.45 | 68,670 | -0.35(-1.61%) |
Jan 19, 2024 | 21.73 | 21.86 | 21.51 | 21.80 | 35,360 | -0.09(-0.41%) |
Jan 18, 2024 | 22.00 | 22.01 | 21.69 | 21.89 | 90,528 | -0.05(-0.23%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.59 | 21.94 | 78,435 | -0.62(-2.75%) |
Jan 16, 2024 | 22.83 | 22.83 | 22.52 | 22.56 | 35,019 | -0.73(-3.13%) |
Jan 12, 2024 | 23.56 | 23.65 | 23.23 | 23.29 | 16,257 | -0.35(-1.48%) |
Jan 11, 2024 | 23.82 | 23.85 | 23.46 | 23.64 | 25,950 | +0.06(+0.25%) |
Jan 10, 2024 | 23.56 | 23.66 | 23.46 | 23.58 | 36,677 | -0.18(-0.76%) |
Jan 09, 2024 | 24.06 | 24.06 | 23.72 | 23.76 | 20,725 | -0.57(-2.34%) |
Jan 08, 2024 | 24.15 | 24.37 | 23.78 | 24.33 | 34,143 | +0.05(+0.19%) |
Jan 05, 2024 | 24.36 | 24.61 | 24.28 | 24.28 | 12,709 | +0.00(+0.02%) |
Jan 04, 2024 | 24.48 | 24.50 | 24.24 | 24.28 | 14,996 | -0.24(-0.98%) |
Jan 03, 2024 | 24.81 | 24.81 | 24.39 | 24.52 | 30,610 | -0.62(-2.47%) |
Jan 02, 2024 | 25.26 | 25.34 | 25.08 | 25.14 | 84,647 | -0.56(-2.18%) |
Dec 29, 2023 | 25.86 | 25.95 | 25.65 | 25.70 | 36,427 | -0.26(-1.00%) |
Dec 28, 2023 | 25.86 | 26.14 | 25.76 | 25.96 | 33,254 | +0.41(+1.60%) |
Dec 27, 2023 | 25.46 | 25.59 | 25.30 | 25.55 | 38,671 | +0.03(+0.12%) |
Dec 26, 2023 | 25.09 | 25.52 | 25.09 | 25.52 | 73,779 | +0.36(+1.43%) |
Dec 22, 2023 | 25.11 | 25.37 | 25.07 | 25.16 | 25,863 | -0.09(-0.36%) |
Dec 21, 2023 | 24.97 | 25.25 | 24.88 | 25.25 | 70,780 | +0.64(+2.60%) |
Dec 20, 2023 | 25.14 | 25.27 | 24.61 | 24.61 | 56,048 | -0.72(-2.84%) |
Dec 19, 2023 | 25.07 | 25.46 | 25.07 | 25.33 | 35,935 | +0.32(+1.28%) |
Dec 18, 2023 | 25.16 | 25.23 | 24.84 | 25.01 | 88,179 | -0.13(-0.53%) |
Dec 15, 2023 | 25.30 | 25.37 | 25.07 | 25.14 | 38,615 | -0.14(-0.55%) |
Dec 14, 2023 | 24.53 | 25.44 | 24.53 | 25.28 | 59,861 | +1.03(+4.25%) |
Dec 13, 2023 | 23.68 | 24.38 | 23.54 | 24.25 | 61,911 | +0.33(+1.37%) |
Dec 12, 2023 | 24.17 | 24.17 | 23.81 | 23.93 | 27,506 | -0.31(-1.27%) |
Dec 11, 2023 | 24.13 | 24.29 | 24.04 | 24.23 | 29,397 | -0.01(-0.04%) |
Dec 08, 2023 | 24.20 | 24.46 | 24.14 | 24.24 | 28,824 | +0.05(+0.21%) |
Dec 07, 2023 | 24.16 | 24.36 | 24.06 | 24.19 | 37,451 | +0.17(+0.70%) |
Dec 06, 2023 | 23.99 | 24.36 | 23.91 | 24.02 | 44,623 | +0.34(+1.42%) |
Dec 05, 2023 | 23.77 | 23.93 | 23.69 | 23.69 | 24,345 | -0.40(-1.65%) |
Dec 04, 2023 | 24.08 | 24.28 | 23.95 | 24.08 | 41,123 | -0.33(-1.34%) |
Dec 01, 2023 | 23.98 | 24.51 | 23.91 | 24.41 | 37,323 | +0.17(+0.69%) |
Nov 30, 2023 | 24.37 | 24.49 | 24.18 | 24.24 | 35,249 | -0.31(-1.25%) |
Nov 29, 2023 | 24.65 | 24.81 | 24.45 | 24.55 | 125,828 | -0.03(-0.12%) |
Nov 28, 2023 | 24.30 | 24.58 | 24.16 | 24.58 | 52,507 | +0.29(+1.20%) |
Nov 27, 2023 | 24.30 | 24.37 | 24.21 | 24.29 | 21,171 | -0.41(-1.66%) |
Nov 24, 2023 | 24.52 | 24.75 | 24.52 | 24.70 | 14,858 | +0.06(+0.24%) |
Nov 22, 2023 | 24.91 | 24.91 | 24.53 | 24.64 | 10,218 | -0.24(-0.97%) |
Nov 21, 2023 | 25.07 | 25.21 | 24.78 | 24.88 | 33,477 | -0.41(-1.63%) |
Nov 20, 2023 | 24.83 | 25.34 | 24.83 | 25.29 | 56,523 | +0.48(+1.93%) |
Nov 17, 2023 | 24.71 | 24.86 | 24.60 | 24.81 | 12,463 | +0.22(+0.87%) |
Nov 16, 2023 | 24.76 | 24.76 | 24.36 | 24.60 | 43,465 | -0.62(-2.48%) |
Nov 15, 2023 | 25.10 | 25.38 | 25.10 | 25.22 | 34,261 | +0.26(+1.06%) |
Nov 14, 2023 | 24.43 | 25.04 | 24.43 | 24.96 | 20,771 | +1.05(+4.41%) |
Nov 13, 2023 | 23.62 | 24.04 | 23.62 | 23.91 | 81,012 | +0.16(+0.67%) |
Nov 10, 2023 | 23.73 | 23.81 | 23.53 | 23.75 | 52,344 | -0.41(-1.68%) |
Nov 09, 2023 | 24.62 | 24.65 | 24.08 | 24.15 | 42,585 | -0.40(-1.61%) |
Nov 08, 2023 | 24.82 | 24.82 | 24.47 | 24.55 | 14,246 | -0.31(-1.24%) |
Nov 07, 2023 | 24.78 | 25.01 | 24.62 | 24.86 | 62,142 | -0.41(-1.61%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.17 | 25.26 | 35,798 | +0.46(+1.84%) |
Nov 03, 2023 | 24.69 | 25.11 | 24.69 | 24.81 | 20,450 | +0.72(+3.00%) |
Nov 02, 2023 | 23.99 | 24.25 | 23.82 | 24.08 | 19,804 | +0.55(+2.36%) |