Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.14 | 22.14 | 21.58 | 21.58 | 1,663 | -0.14(-0.66%) |
Jan 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 83 | -0.03(-0.12%) |
Jan 29, 2024 | 21.86 | 21.86 | 21.59 | 21.75 | 1,158 | +0.29(+1.35%) |
Jan 26, 2024 | 21.66 | 21.66 | 21.33 | 21.46 | 1,026 | -0.04(-0.17%) |
Jan 25, 2024 | 21.40 | 21.50 | 21.36 | 21.50 | 5,509 | +0.36(+1.73%) |
Jan 24, 2024 | 21.87 | 21.87 | 21.14 | 21.14 | 1,140 | -0.51(-2.37%) |
Jan 23, 2024 | 21.17 | 21.65 | 21.17 | 21.65 | 672 | +0.50(+2.37%) |
Jan 22, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 176 | -0.12(-0.58%) |
Jan 19, 2024 | 20.98 | 21.27 | 20.98 | 21.27 | 1,455 | +0.12(+0.57%) |
Jan 18, 2024 | 21.18 | 21.23 | 21.06 | 21.15 | 609 | +0.20(+0.98%) |
Jan 17, 2024 | 20.81 | 20.95 | 20.81 | 20.95 | 823 | -0.86(-3.94%) |
Jan 16, 2024 | 22.33 | 22.33 | 21.80 | 21.80 | 816 | -1.00(-4.40%) |
Jan 12, 2024 | 23.01 | 23.01 | 22.65 | 22.81 | 2,236 | +0.76(+3.47%) |
Jan 11, 2024 | 22.09 | 22.09 | 21.88 | 22.04 | 743 | -0.13(-0.59%) |
Jan 10, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 118 | -0.12(-0.55%) |
Jan 09, 2024 | 22.55 | 22.55 | 22.30 | 22.30 | 527 | -0.24(-1.08%) |
Jan 08, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 255 | -0.33(-1.45%) |
Jan 05, 2024 | 22.68 | 22.87 | 22.25 | 22.87 | 1,683 | +0.04(+0.16%) |
Jan 04, 2024 | 22.68 | 22.91 | 22.58 | 22.84 | 978 | -0.03(-0.13%) |
Jan 03, 2024 | 22.79 | 22.86 | 21.82 | 22.86 | 3,496 | -0.76(-3.21%) |
Jan 02, 2024 | 23.91 | 23.91 | 23.62 | 23.62 | 1,613 | -0.32(-1.35%) |
Dec 29, 2023 | 24.13 | 24.13 | 23.83 | 23.95 | 4,308 | -0.04(-0.16%) |
Dec 28, 2023 | 24.47 | 24.68 | 23.98 | 23.98 | 34,750 | -0.86(-3.48%) |
Dec 27, 2023 | 24.85 | 25.11 | 24.78 | 24.85 | 6,062 | +0.33(+1.33%) |
Dec 26, 2023 | 24.41 | 24.52 | 24.24 | 24.52 | 6,078 | +0.20(+0.83%) |
Dec 22, 2023 | 24.82 | 25.01 | 24.09 | 24.32 | 6,531 | +0.10(+0.41%) |
Dec 21, 2023 | 24.13 | 24.27 | 24.09 | 24.22 | 3,087 | +0.47(+1.99%) |
Dec 20, 2023 | 24.27 | 24.27 | 23.73 | 23.75 | 5,024 | -0.59(-2.41%) |
Dec 19, 2023 | 24.28 | 24.45 | 24.25 | 24.33 | 2,854 | +0.81(+3.45%) |
Dec 18, 2023 | 23.28 | 23.53 | 23.04 | 23.52 | 5,147 | +0.11(+0.48%) |
Dec 15, 2023 | 23.66 | 23.68 | 23.35 | 23.41 | 1,451 | -0.35(-1.49%) |
Dec 14, 2023 | 24.14 | 24.34 | 23.66 | 23.76 | 2,807 | +0.64(+2.78%) |
Dec 13, 2023 | 21.61 | 23.12 | 21.61 | 23.12 | 565 | +1.59(+7.37%) |
Dec 12, 2023 | 21.74 | 21.86 | 21.53 | 21.53 | 425 | -0.48(-2.18%) |
Dec 11, 2023 | 22.11 | 22.11 | 21.88 | 22.02 | 370 | -0.39(-1.76%) |
Dec 08, 2023 | 22.48 | 22.48 | 22.33 | 22.41 | 1,664 | -0.67(-2.90%) |
Dec 07, 2023 | 22.86 | 23.14 | 22.86 | 23.08 | 1,063 | -0.05(-0.21%) |
Dec 06, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 58 | +0.07(+0.29%) |
Dec 05, 2023 | 23.30 | 23.30 | 22.99 | 23.06 | 3,166 | -0.50(-2.13%) |
Dec 04, 2023 | 23.71 | 23.94 | 23.40 | 23.56 | 4,722 | -0.99(-4.02%) |
Dec 01, 2023 | 24.52 | 24.55 | 24.52 | 24.55 | 214 | +0.75(+3.15%) |
Nov 30, 2023 | 23.83 | 23.88 | 23.56 | 23.80 | 9,577 | -0.07(-0.31%) |
Nov 29, 2023 | 23.88 | 24.00 | 23.76 | 23.88 | 1,181 | +0.01(+0.05%) |
Nov 28, 2023 | 23.53 | 23.96 | 23.51 | 23.86 | 31,070 | +1.26(+5.59%) |
Nov 27, 2023 | 22.56 | 22.60 | 22.39 | 22.60 | 2,404 | +0.39(+1.75%) |
Nov 24, 2023 | 21.93 | 22.54 | 21.93 | 22.21 | 22,321 | +0.26(+1.20%) |
Nov 22, 2023 | 22.19 | 22.19 | 21.73 | 21.95 | 1,484 | -0.08(-0.38%) |
Nov 21, 2023 | 21.86 | 22.23 | 21.86 | 22.03 | 1,018 | +0.66(+3.09%) |
Nov 20, 2023 | 21.36 | 21.37 | 20.63 | 21.37 | 2,834 | -0.06(-0.27%) |
Nov 17, 2023 | 21.44 | 21.44 | 21.34 | 21.43 | 765 | -0.05(-0.25%) |
Nov 16, 2023 | 21.61 | 21.64 | 21.37 | 21.48 | 1,354 | +0.39(+1.83%) |
Nov 15, 2023 | 21.20 | 21.20 | 20.65 | 21.09 | 12,780 | -0.12(-0.57%) |
Nov 14, 2023 | 21.09 | 21.26 | 21.07 | 21.21 | 1,668 | +0.94(+4.65%) |
Nov 13, 2023 | 20.12 | 20.34 | 20.12 | 20.27 | 878 | +0.04(+0.19%) |
Nov 10, 2023 | 20.38 | 20.38 | 20.08 | 20.24 | 3,787 | -0.50(-2.40%) |
Nov 09, 2023 | 20.71 | 21.19 | 20.71 | 20.73 | 939 | -0.01(-0.03%) |
Nov 08, 2023 | 21.18 | 21.18 | 20.74 | 20.74 | 956 | -0.75(-3.48%) |
Nov 07, 2023 | 21.56 | 21.56 | 21.01 | 21.49 | 5,122 | -0.51(-2.32%) |
Nov 06, 2023 | 22.28 | 22.33 | 22.00 | 22.00 | 2,327 | -0.28(-1.25%) |
Nov 03, 2023 | 21.69 | 22.28 | 21.68 | 22.28 | 617 | +0.80(+3.73%) |
Nov 02, 2023 | 21.36 | 21.48 | 21.23 | 21.48 | 572 | +0.16(+0.75%) |