Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.08 | 22.70 | 22.03 | 22.34 | 79,159 | +0.02(+0.09%) |
Jan 30, 2024 | 22.38 | 22.50 | 22.30 | 22.32 | 66,088 | -0.57(-2.49%) |
Jan 29, 2024 | 23.11 | 23.11 | 22.54 | 22.89 | 44,776 | -0.23(-0.99%) |
Jan 26, 2024 | 22.90 | 23.16 | 22.90 | 23.12 | 18,955 | -0.07(-0.30%) |
Jan 25, 2024 | 23.42 | 23.51 | 23.09 | 23.19 | 66,588 | -0.07(-0.30%) |
Jan 24, 2024 | 23.73 | 23.78 | 23.17 | 23.26 | 77,289 | +0.46(+2.02%) |
Jan 23, 2024 | 22.59 | 23.15 | 22.58 | 22.80 | 111,539 | +1.07(+4.92%) |
Jan 22, 2024 | 21.52 | 21.81 | 21.31 | 21.73 | 60,337 | -0.49(-2.21%) |
Jan 19, 2024 | 22.17 | 22.28 | 21.80 | 22.22 | 166,235 | -0.17(-0.76%) |
Jan 18, 2024 | 22.66 | 22.70 | 22.23 | 22.39 | 17,127 | -0.04(-0.18%) |
Jan 17, 2024 | 22.10 | 22.43 | 22.10 | 22.43 | 346,757 | -0.62(-2.69%) |
Jan 16, 2024 | 23.51 | 23.51 | 22.97 | 23.05 | 70,058 | -0.87(-3.64%) |
Jan 12, 2024 | 24.25 | 24.41 | 23.92 | 23.92 | 19,405 | -0.40(-1.64%) |
Jan 11, 2024 | 24.30 | 24.37 | 24.05 | 24.32 | 97,426 | +0.25(+1.04%) |
Jan 10, 2024 | 24.17 | 24.25 | 23.96 | 24.07 | 16,340 | -0.18(-0.74%) |
Jan 09, 2024 | 24.17 | 24.32 | 24.14 | 24.25 | 22,624 | -0.30(-1.22%) |
Jan 08, 2024 | 24.46 | 24.61 | 24.23 | 24.55 | 109,208 | -0.36(-1.45%) |
Jan 05, 2024 | 25.16 | 25.17 | 24.89 | 24.91 | 31,279 | -0.45(-1.77%) |
Jan 04, 2024 | 25.35 | 25.60 | 25.35 | 25.36 | 52,986 | -0.15(-0.59%) |
Jan 03, 2024 | 24.94 | 25.51 | 24.87 | 25.51 | 60,288 | +0.37(+1.47%) |
Jan 02, 2024 | 25.60 | 25.60 | 25.04 | 25.14 | 27,615 | -0.89(-3.42%) |
Dec 29, 2023 | 25.88 | 26.17 | 25.85 | 26.03 | 53,833 | +0.29(+1.13%) |
Dec 28, 2023 | 25.56 | 26.00 | 25.56 | 25.74 | 153,653 | +0.60(+2.39%) |
Dec 27, 2023 | 25.19 | 25.33 | 25.06 | 25.14 | 41,198 | -0.03(-0.12%) |
Dec 26, 2023 | 25.15 | 25.40 | 25.11 | 25.17 | 58,122 | +0.31(+1.25%) |
Dec 22, 2023 | 24.53 | 24.93 | 24.39 | 24.86 | 57,377 | -0.50(-1.97%) |
Dec 21, 2023 | 25.00 | 25.40 | 24.92 | 25.36 | 54,713 | +0.73(+2.96%) |
Dec 20, 2023 | 25.16 | 25.20 | 24.62 | 24.63 | 65,167 | -0.74(-2.92%) |
Dec 19, 2023 | 24.97 | 25.37 | 24.97 | 25.37 | 40,164 | +0.50(+2.01%) |
Dec 18, 2023 | 25.22 | 25.22 | 24.83 | 24.87 | 40,860 | -0.30(-1.21%) |
Dec 15, 2023 | 25.39 | 25.49 | 25.12 | 25.17 | 20,284 | -0.07(-0.27%) |
Dec 14, 2023 | 24.93 | 25.41 | 24.93 | 25.24 | 33,610 | +0.30(+1.18%) |
Dec 13, 2023 | 24.64 | 24.95 | 24.36 | 24.95 | 22,174 | +0.10(+0.40%) |
Dec 12, 2023 | 24.65 | 24.85 | 24.58 | 24.85 | 29,708 | +0.13(+0.52%) |
Dec 11, 2023 | 24.44 | 24.72 | 24.39 | 24.72 | 27,611 | +0.06(+0.24%) |
Dec 08, 2023 | 24.66 | 24.82 | 24.61 | 24.66 | 30,428 | -0.12(-0.48%) |
Dec 07, 2023 | 24.91 | 25.02 | 24.77 | 24.78 | 84,305 | -0.04(-0.16%) |
Dec 06, 2023 | 25.01 | 25.25 | 24.82 | 24.82 | 32,937 | +0.07(+0.28%) |
Dec 05, 2023 | 24.67 | 24.85 | 24.61 | 24.75 | 21,642 | -0.33(-1.33%) |
Dec 04, 2023 | 25.27 | 25.27 | 25.00 | 25.09 | 27,150 | -0.57(-2.23%) |
Dec 01, 2023 | 25.53 | 25.66 | 25.33 | 25.66 | 32,178 | -0.21(-0.80%) |
Nov 30, 2023 | 25.86 | 25.91 | 25.58 | 25.86 | 19,713 | -0.03(-0.11%) |
Nov 29, 2023 | 25.91 | 26.16 | 25.81 | 25.89 | 31,582 | -0.33(-1.28%) |
Nov 28, 2023 | 26.29 | 26.37 | 26.11 | 26.23 | 17,717 | -0.02(-0.08%) |
Nov 27, 2023 | 26.43 | 26.44 | 26.25 | 26.25 | 20,002 | -0.42(-1.59%) |
Nov 24, 2023 | 26.19 | 26.77 | 26.19 | 26.67 | 11,060 | +0.42(+1.61%) |
Nov 22, 2023 | 26.32 | 26.32 | 26.13 | 26.25 | 14,175 | +0.15(+0.57%) |
Nov 21, 2023 | 26.35 | 26.56 | 26.08 | 26.10 | 70,657 | -0.66(-2.46%) |
Nov 20, 2023 | 26.01 | 26.85 | 26.01 | 26.76 | 38,534 | +0.95(+3.70%) |
Nov 17, 2023 | 25.79 | 25.91 | 25.63 | 25.80 | 18,011 | +0.00(+0.00%) |
Nov 16, 2023 | 25.66 | 26.00 | 25.52 | 25.80 | 62,584 | -0.79(-2.96%) |
Nov 15, 2023 | 26.39 | 27.04 | 26.31 | 26.59 | 58,470 | +0.70(+2.70%) |
Nov 14, 2023 | 25.67 | 25.94 | 25.55 | 25.89 | 40,646 | +0.64(+2.53%) |
Nov 13, 2023 | 25.24 | 25.57 | 25.17 | 25.25 | 24,601 | +0.14(+0.55%) |
Nov 10, 2023 | 24.94 | 25.12 | 24.77 | 25.12 | 35,839 | +0.17(+0.67%) |
Nov 09, 2023 | 25.48 | 25.56 | 24.95 | 24.95 | 31,571 | -0.57(-2.24%) |
Nov 08, 2023 | 25.57 | 25.69 | 25.47 | 25.52 | 17,258 | -0.06(-0.23%) |
Nov 07, 2023 | 25.49 | 25.69 | 25.49 | 25.58 | 13,619 | -0.25(-0.95%) |
Nov 06, 2023 | 26.21 | 26.25 | 25.70 | 25.82 | 16,589 | +0.05(+0.19%) |
Nov 03, 2023 | 25.57 | 25.95 | 25.54 | 25.77 | 24,443 | +0.70(+2.79%) |
Nov 02, 2023 | 25.01 | 25.11 | 24.93 | 25.08 | 17,152 | +0.54(+2.21%) |