Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.63 | 23.64 | 23.26 | 23.31 | 28,334 | -0.51(-2.14%) |
Jan 30, 2024 | 23.97 | 23.97 | 23.70 | 23.82 | 41,989 | -0.07(-0.29%) |
Jan 29, 2024 | 23.40 | 23.89 | 23.39 | 23.89 | 16,830 | +0.50(+2.14%) |
Jan 26, 2024 | 23.40 | 23.55 | 23.29 | 23.39 | 25,868 | -0.04(-0.17%) |
Jan 25, 2024 | 23.64 | 23.78 | 23.21 | 23.43 | 24,023 | +0.09(+0.39%) |
Jan 24, 2024 | 23.76 | 23.76 | 23.32 | 23.34 | 41,492 | -0.07(-0.30%) |
Jan 23, 2024 | 23.47 | 23.47 | 23.27 | 23.41 | 32,333 | +0.10(+0.43%) |
Jan 22, 2024 | 23.21 | 23.54 | 23.21 | 23.31 | 59,203 | +0.31(+1.35%) |
Jan 19, 2024 | 22.52 | 23.00 | 22.52 | 23.00 | 26,782 | +0.57(+2.54%) |
Jan 18, 2024 | 22.52 | 22.52 | 22.20 | 22.43 | 22,588 | +0.20(+0.91%) |
Jan 17, 2024 | 22.06 | 22.26 | 21.99 | 22.23 | 8,075 | -0.12(-0.54%) |
Jan 16, 2024 | 22.40 | 22.46 | 22.21 | 22.35 | 16,674 | -0.06(-0.25%) |
Jan 12, 2024 | 22.41 | 22.54 | 22.37 | 22.41 | 22,036 | -0.03(-0.15%) |
Jan 11, 2024 | 22.33 | 22.52 | 22.12 | 22.44 | 21,080 | +0.13(+0.59%) |
Jan 10, 2024 | 22.14 | 22.41 | 22.11 | 22.31 | 14,956 | +0.24(+1.08%) |
Jan 09, 2024 | 21.93 | 22.20 | 21.93 | 22.07 | 14,331 | -0.08(-0.36%) |
Jan 08, 2024 | 21.65 | 22.16 | 21.65 | 22.15 | 17,020 | +0.63(+2.90%) |
Jan 05, 2024 | 21.50 | 21.72 | 21.50 | 21.52 | 6,356 | +0.04(+0.21%) |
Jan 04, 2024 | 21.54 | 22.11 | 21.42 | 21.48 | 25,388 | -0.10(-0.46%) |
Jan 03, 2024 | 21.84 | 21.84 | 21.56 | 21.58 | 24,241 | -0.44(-1.99%) |
Jan 02, 2024 | 22.50 | 22.50 | 21.87 | 22.02 | 33,016 | -0.57(-2.53%) |
Dec 29, 2023 | 22.94 | 22.94 | 22.54 | 22.59 | 31,105 | -0.20(-0.88%) |
Dec 28, 2023 | 22.78 | 22.88 | 22.75 | 22.79 | 30,999 | +0.01(+0.04%) |
Dec 27, 2023 | 22.82 | 22.83 | 22.73 | 22.78 | 21,642 | -0.02(-0.11%) |
Dec 26, 2023 | 22.71 | 22.88 | 22.62 | 22.80 | 30,451 | +0.20(+0.88%) |
Dec 22, 2023 | 22.77 | 22.77 | 22.52 | 22.61 | 22,152 | -0.05(-0.24%) |
Dec 21, 2023 | 22.42 | 22.68 | 22.42 | 22.66 | 33,782 | +0.39(+1.75%) |
Dec 20, 2023 | 22.64 | 22.72 | 22.27 | 22.27 | 48,197 | -0.37(-1.63%) |
Dec 19, 2023 | 22.64 | 22.72 | 22.60 | 22.64 | 35,067 | +0.09(+0.41%) |
Dec 18, 2023 | 22.42 | 22.64 | 22.36 | 22.55 | 33,896 | +0.10(+0.45%) |
Dec 15, 2023 | 22.46 | 22.51 | 22.30 | 22.45 | 38,775 | +0.12(+0.56%) |
Dec 14, 2023 | 22.41 | 22.48 | 22.24 | 22.32 | 27,755 | +0.07(+0.30%) |
Dec 13, 2023 | 21.93 | 22.25 | 21.78 | 22.25 | 16,190 | +0.38(+1.76%) |
Dec 12, 2023 | 21.91 | 21.93 | 21.71 | 21.87 | 25,336 | +0.00(+0.00%) |
Dec 11, 2023 | 21.74 | 21.95 | 21.74 | 21.87 | 12,936 | +0.09(+0.41%) |
Dec 08, 2023 | 21.40 | 21.78 | 21.40 | 21.78 | 19,198 | +0.28(+1.30%) |
Dec 07, 2023 | 21.51 | 21.52 | 21.39 | 21.50 | 26,042 | +0.06(+0.28%) |
Dec 06, 2023 | 21.72 | 21.78 | 21.44 | 21.44 | 12,155 | -0.29(-1.33%) |
Dec 05, 2023 | 21.70 | 21.78 | 21.52 | 21.73 | 54,869 | -0.01(-0.05%) |
Dec 04, 2023 | 21.67 | 21.75 | 21.49 | 21.74 | 17,991 | -0.11(-0.50%) |
Dec 01, 2023 | 21.38 | 21.85 | 21.38 | 21.85 | 26,623 | +0.61(+2.88%) |
Nov 30, 2023 | 21.39 | 21.48 | 21.00 | 21.24 | 38,040 | +0.06(+0.27%) |
Nov 29, 2023 | 20.95 | 21.37 | 20.95 | 21.18 | 46,744 | +0.44(+2.12%) |
Nov 28, 2023 | 20.55 | 20.80 | 20.50 | 20.74 | 23,688 | +0.15(+0.73%) |
Nov 27, 2023 | 20.63 | 20.73 | 20.51 | 20.59 | 12,587 | -0.01(-0.06%) |
Nov 24, 2023 | 20.58 | 20.60 | 20.54 | 20.60 | 5,403 | +0.02(+0.11%) |
Nov 22, 2023 | 20.75 | 20.75 | 20.50 | 20.58 | 13,081 | +0.07(+0.34%) |
Nov 21, 2023 | 20.49 | 20.56 | 20.36 | 20.51 | 16,460 | +0.01(+0.05%) |
Nov 20, 2023 | 20.20 | 20.60 | 20.20 | 20.50 | 10,403 | +0.30(+1.49%) |
Nov 17, 2023 | 20.03 | 20.23 | 20.03 | 20.20 | 10,341 | +0.12(+0.59%) |
Nov 16, 2023 | 20.14 | 20.17 | 19.99 | 20.08 | 11,441 | -0.10(-0.49%) |
Nov 15, 2023 | 20.23 | 20.48 | 20.16 | 20.18 | 22,201 | -0.08(-0.39%) |
Nov 14, 2023 | 20.05 | 20.29 | 19.99 | 20.26 | 23,805 | +0.73(+3.75%) |
Nov 13, 2023 | 19.50 | 19.57 | 19.42 | 19.53 | 11,712 | -0.00(-0.02%) |
Nov 10, 2023 | 19.25 | 19.55 | 19.22 | 19.53 | 9,440 | +0.44(+2.30%) |
Nov 09, 2023 | 19.32 | 19.47 | 19.09 | 19.09 | 9,210 | -0.21(-1.10%) |
Nov 08, 2023 | 19.34 | 19.34 | 19.16 | 19.30 | 10,988 | +0.05(+0.27%) |
Nov 07, 2023 | 19.05 | 19.45 | 19.04 | 19.25 | 19,582 | +0.49(+2.61%) |
Nov 06, 2023 | 19.20 | 19.20 | 18.58 | 18.76 | 9,547 | -0.11(-0.56%) |
Nov 03, 2023 | 18.46 | 18.96 | 18.46 | 18.87 | 15,485 | +0.41(+2.20%) |
Nov 02, 2023 | 18.73 | 18.73 | 18.34 | 18.46 | 10,960 | +0.20(+1.12%) |