Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.91 | 22.91 | 22.55 | 22.55 | 2,790 | -0.26(-1.12%) |
Jan 30, 2024 | 22.74 | 22.88 | 22.74 | 22.81 | 3,364 | -0.12(-0.53%) |
Jan 29, 2024 | 22.71 | 22.93 | 22.71 | 22.93 | 1,084 | +0.21(+0.93%) |
Jan 26, 2024 | 22.85 | 22.85 | 22.72 | 22.72 | 1,044 | -0.03(-0.11%) |
Jan 25, 2024 | 22.65 | 22.75 | 22.65 | 22.75 | 3,766 | +0.21(+0.94%) |
Jan 24, 2024 | 22.67 | 22.71 | 22.51 | 22.54 | 850 | -0.14(-0.64%) |
Jan 23, 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 1,432 | -0.06(-0.25%) |
Jan 22, 2024 | 22.47 | 22.74 | 22.47 | 22.74 | 2,437 | +0.24(+1.05%) |
Jan 19, 2024 | 22.23 | 22.50 | 22.23 | 22.50 | 3,042 | +0.25(+1.14%) |
Jan 18, 2024 | 22.11 | 22.27 | 22.11 | 22.25 | 435 | +0.21(+0.94%) |
Jan 17, 2024 | 22.05 | 22.05 | 22.04 | 22.04 | 646 | -0.20(-0.88%) |
Jan 16, 2024 | 22.19 | 22.27 | 22.19 | 22.24 | 2,804 | -0.12(-0.56%) |
Jan 12, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 100 | -0.17(-0.74%) |
Jan 11, 2024 | 22.35 | 22.53 | 22.35 | 22.53 | 848 | -0.04(-0.20%) |
Jan 10, 2024 | 22.46 | 22.57 | 22.46 | 22.57 | 1,829 | +0.06(+0.27%) |
Jan 09, 2024 | 22.49 | 22.63 | 22.49 | 22.51 | 2,338 | -0.23(-1.01%) |
Jan 08, 2024 | 22.59 | 22.74 | 22.58 | 22.74 | 4,281 | +0.25(+1.13%) |
Jan 05, 2024 | 22.34 | 22.49 | 22.34 | 22.49 | 3,500 | +0.06(+0.26%) |
Jan 04, 2024 | 22.27 | 22.52 | 22.27 | 22.43 | 9,213 | -0.02(-0.09%) |
Jan 03, 2024 | 22.96 | 22.96 | 22.45 | 22.45 | 1,284 | -0.72(-3.10%) |
Jan 02, 2024 | 23.35 | 23.35 | 23.10 | 23.17 | 10,724 | -0.13(-0.57%) |
Dec 29, 2023 | 23.35 | 23.35 | 23.30 | 23.30 | 1,243 | -0.19(-0.83%) |
Dec 28, 2023 | 23.50 | 23.51 | 23.50 | 23.50 | 1,270 | +0.06(+0.27%) |
Dec 27, 2023 | 23.38 | 23.49 | 23.38 | 23.43 | 1,283 | -0.01(-0.03%) |
Dec 26, 2023 | 23.47 | 23.51 | 23.44 | 23.44 | 2,568 | +0.16(+0.68%) |
Dec 22, 2023 | 23.36 | 23.41 | 23.29 | 23.29 | 2,265 | +0.11(+0.49%) |
Dec 21, 2023 | 23.09 | 23.21 | 23.07 | 23.17 | 2,117 | +0.36(+1.59%) |
Dec 20, 2023 | 23.19 | 23.27 | 22.81 | 22.81 | 3,632 | -0.33(-1.44%) |
Dec 19, 2023 | 23.11 | 23.17 | 23.09 | 23.14 | 2,911 | +0.27(+1.17%) |
Dec 18, 2023 | 23.05 | 23.05 | 22.86 | 22.87 | 8,723 | +0.02(+0.10%) |
Dec 15, 2023 | 22.86 | 22.97 | 22.82 | 22.85 | 2,233 | -0.25(-1.08%) |
Dec 14, 2023 | 22.91 | 23.21 | 22.91 | 23.10 | 22,220 | +0.70(+3.12%) |
Dec 13, 2023 | 21.72 | 22.40 | 21.72 | 22.40 | 2,699 | +0.57(+2.61%) |
Dec 12, 2023 | 21.77 | 21.85 | 21.77 | 21.83 | 2,651 | +0.00(+0.00%) |
Dec 11, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 182 | +0.10(+0.46%) |
Dec 08, 2023 | 21.69 | 21.73 | 21.66 | 21.73 | 1,960 | +0.13(+0.61%) |
Dec 07, 2023 | 21.67 | 21.67 | 21.46 | 21.60 | 9,860 | +0.17(+0.77%) |
Dec 06, 2023 | 21.63 | 21.63 | 21.44 | 21.44 | 307 | +0.11(+0.51%) |
Dec 05, 2023 | 21.32 | 21.33 | 21.28 | 21.33 | 5,662 | -0.24(-1.09%) |
Dec 04, 2023 | 21.53 | 21.56 | 21.53 | 21.56 | 497 | +0.21(+0.97%) |
Dec 01, 2023 | 21.18 | 21.35 | 21.17 | 21.35 | 1,550 | +0.45(+2.17%) |
Nov 30, 2023 | 20.84 | 20.93 | 20.84 | 20.90 | 3,218 | +0.10(+0.49%) |
Nov 29, 2023 | 20.94 | 20.97 | 20.80 | 20.80 | 8,433 | +0.11(+0.54%) |
Nov 28, 2023 | 20.75 | 20.75 | 20.66 | 20.69 | 1,588 | -0.09(-0.41%) |
Nov 27, 2023 | 20.70 | 20.78 | 20.70 | 20.77 | 602 | +0.01(+0.04%) |
Nov 24, 2023 | 20.75 | 20.78 | 20.75 | 20.76 | 561 | +0.09(+0.44%) |
Nov 22, 2023 | 20.72 | 20.72 | 20.63 | 20.67 | 4,037 | +0.16(+0.77%) |
Nov 21, 2023 | 20.58 | 20.58 | 20.51 | 20.51 | 5,988 | -0.20(-0.98%) |
Nov 20, 2023 | 20.67 | 20.78 | 20.67 | 20.72 | 2,327 | +0.09(+0.42%) |
Nov 17, 2023 | 20.55 | 20.63 | 20.55 | 20.63 | 1,544 | +0.19(+0.94%) |
Nov 16, 2023 | 20.45 | 20.45 | 20.37 | 20.44 | 3,464 | -0.08(-0.40%) |
Nov 15, 2023 | 20.45 | 20.59 | 20.45 | 20.52 | 3,867 | +0.20(+0.99%) |
Nov 14, 2023 | 20.33 | 20.33 | 20.24 | 20.32 | 6,640 | +0.82(+4.18%) |
Nov 13, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 190 | -0.08(-0.41%) |
Nov 10, 2023 | 19.37 | 19.58 | 19.37 | 19.58 | 251 | +0.23(+1.20%) |
Nov 09, 2023 | 19.61 | 19.61 | 19.35 | 19.35 | 289 | -0.25(-1.29%) |
Nov 08, 2023 | 19.62 | 19.62 | 19.60 | 19.60 | 10,804 | -0.08(-0.41%) |
Nov 07, 2023 | 19.62 | 19.71 | 19.62 | 19.68 | 412 | +0.04(+0.23%) |
Nov 06, 2023 | 19.88 | 19.88 | 19.57 | 19.64 | 1,099 | -0.26(-1.32%) |
Nov 03, 2023 | 19.94 | 19.94 | 19.90 | 19.90 | 2,618 | +0.59(+3.03%) |
Nov 02, 2023 | 18.93 | 19.32 | 18.93 | 19.32 | 2,121 | +0.39(+2.06%) |