Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.08 | 24.24 | 23.98 | 24.04 | 824,472 | -0.09(-0.37%) |
Jan 30, 2024 | 24.09 | 24.13 | 24.01 | 24.13 | 713,391 | -0.17(-0.70%) |
Jan 29, 2024 | 24.30 | 24.32 | 24.17 | 24.30 | 536,905 | +0.04(+0.16%) |
Jan 26, 2024 | 24.22 | 24.30 | 24.21 | 24.26 | 674,295 | +0.02(+0.08%) |
Jan 25, 2024 | 24.32 | 24.32 | 24.17 | 24.24 | 795,956 | +0.05(+0.21%) |
Jan 24, 2024 | 24.32 | 24.32 | 24.15 | 24.19 | 874,455 | +0.28(+1.17%) |
Jan 23, 2024 | 23.83 | 23.92 | 23.79 | 23.91 | 709,643 | +0.12(+0.50%) |
Jan 22, 2024 | 23.75 | 23.86 | 23.72 | 23.79 | 778,211 | -0.19(-0.79%) |
Jan 19, 2024 | 23.79 | 23.98 | 23.72 | 23.98 | 960,481 | +0.23(+0.97%) |
Jan 18, 2024 | 23.75 | 23.77 | 23.65 | 23.75 | 2,546,694 | +0.16(+0.68%) |
Jan 17, 2024 | 23.46 | 23.59 | 23.46 | 23.59 | 773,753 | -0.34(-1.42%) |
Jan 16, 2024 | 24.02 | 24.07 | 23.89 | 23.93 | 926,520 | -0.52(-2.12%) |
Jan 12, 2024 | 24.51 | 24.59 | 24.41 | 24.45 | 621,025 | +0.10(+0.41%) |
Jan 11, 2024 | 24.38 | 24.38 | 24.17 | 24.35 | 1,180,085 | +0.11(+0.45%) |
Jan 10, 2024 | 24.29 | 24.29 | 24.19 | 24.24 | 812,591 | -0.04(-0.16%) |
Jan 09, 2024 | 24.30 | 24.32 | 24.23 | 24.28 | 556,202 | -0.30(-1.22%) |
Jan 08, 2024 | 24.33 | 24.60 | 24.33 | 24.58 | 596,157 | +0.02(+0.08%) |
Jan 05, 2024 | 24.57 | 24.68 | 24.50 | 24.56 | 899,582 | +0.08(+0.33%) |
Jan 04, 2024 | 24.49 | 24.58 | 24.47 | 24.48 | 766,786 | -0.07(-0.28%) |
Jan 03, 2024 | 24.44 | 24.60 | 24.42 | 24.55 | 816,768 | -0.10(-0.41%) |
Jan 02, 2024 | 24.67 | 24.76 | 24.58 | 24.65 | 774,320 | -0.28(-1.12%) |
Dec 29, 2023 | 24.89 | 25.00 | 24.87 | 24.93 | 599,662 | +0.04(+0.16%) |
Dec 28, 2023 | 24.92 | 24.99 | 24.88 | 24.89 | 782,224 | +0.15(+0.61%) |
Dec 27, 2023 | 24.73 | 24.76 | 24.68 | 24.74 | 514,425 | +0.12(+0.49%) |
Dec 26, 2023 | 24.55 | 24.64 | 24.54 | 24.62 | 903,218 | +0.17(+0.69%) |
Dec 22, 2023 | 24.35 | 24.48 | 24.35 | 24.45 | 909,588 | -0.04(-0.16%) |
Dec 21, 2023 | 24.38 | 24.50 | 24.34 | 24.49 | 1,186,919 | +0.46(+1.91%) |
Dec 20, 2023 | 24.29 | 24.31 | 24.01 | 24.03 | 1,054,666 | -0.44(-1.80%) |
Dec 19, 2023 | 24.37 | 24.49 | 24.37 | 24.47 | 697,424 | +0.17(+0.71%) |
Dec 18, 2023 | 24.28 | 24.32 | 24.20 | 24.30 | 1,468,984 | -0.01(-0.04%) |
Dec 15, 2023 | 24.45 | 24.45 | 24.31 | 24.31 | 694,657 | -0.15(-0.61%) |
Dec 14, 2023 | 24.30 | 24.48 | 24.29 | 24.45 | 1,230,122 | +0.28(+1.15%) |
Dec 13, 2023 | 23.76 | 24.18 | 23.70 | 24.18 | 619,493 | +0.27(+1.12%) |
Dec 12, 2023 | 23.84 | 23.91 | 23.72 | 23.91 | 746,434 | +0.01(+0.04%) |
Dec 11, 2023 | 23.80 | 23.91 | 23.74 | 23.90 | 392,606 | +0.14(+0.59%) |
Dec 08, 2023 | 23.72 | 23.82 | 23.68 | 23.76 | 1,317,922 | -0.12(-0.50%) |
Dec 07, 2023 | 23.80 | 23.88 | 23.77 | 23.88 | 657,691 | +0.10(+0.42%) |
Dec 06, 2023 | 23.89 | 23.95 | 23.78 | 23.78 | 583,236 | -0.01(-0.04%) |
Dec 05, 2023 | 23.77 | 23.82 | 23.70 | 23.79 | 506,453 | -0.12(-0.50%) |
Dec 04, 2023 | 24.00 | 24.03 | 23.88 | 23.91 | 454,500 | -0.28(-1.15%) |
Dec 01, 2023 | 23.94 | 24.19 | 23.88 | 24.19 | 464,384 | +0.15(+0.62%) |
Nov 30, 2023 | 24.05 | 24.05 | 23.91 | 24.04 | 611,418 | +0.05(+0.21%) |
Nov 29, 2023 | 24.01 | 24.12 | 23.98 | 23.99 | 847,439 | -0.13(-0.54%) |
Nov 28, 2023 | 24.05 | 24.15 | 24.00 | 24.12 | 585,271 | +0.22(+0.91%) |
Nov 27, 2023 | 23.91 | 23.93 | 23.85 | 23.90 | 589,375 | -0.07(-0.29%) |
Nov 24, 2023 | 23.89 | 24.00 | 23.84 | 23.97 | 384,093 | +0.04(+0.17%) |
Nov 22, 2023 | 23.93 | 24.00 | 23.87 | 23.93 | 633,790 | -0.05(-0.21%) |
Nov 21, 2023 | 24.08 | 24.10 | 23.96 | 23.98 | 551,801 | -0.16(-0.66%) |
Nov 20, 2023 | 23.96 | 24.16 | 23.96 | 24.14 | 566,250 | +0.28(+1.17%) |
Nov 17, 2023 | 23.83 | 23.87 | 23.79 | 23.86 | 950,635 | +0.08(+0.33%) |
Nov 16, 2023 | 23.76 | 23.86 | 23.70 | 23.78 | 716,412 | -0.17(-0.71%) |
Nov 15, 2023 | 23.94 | 24.05 | 23.90 | 23.95 | 660,675 | +0.14(+0.58%) |
Nov 14, 2023 | 23.56 | 23.83 | 23.55 | 23.81 | 815,411 | +0.57(+2.44%) |
Nov 13, 2023 | 23.15 | 23.32 | 23.14 | 23.24 | 672,180 | -0.02(-0.09%) |
Nov 10, 2023 | 23.08 | 23.27 | 23.06 | 23.26 | 557,663 | +0.19(+0.82%) |
Nov 09, 2023 | 23.27 | 23.31 | 23.04 | 23.07 | 877,718 | -0.21(-0.90%) |
Nov 08, 2023 | 23.32 | 23.37 | 23.23 | 23.28 | 760,769 | -0.11(-0.47%) |
Nov 07, 2023 | 23.34 | 23.42 | 23.24 | 23.39 | 727,188 | -0.07(-0.30%) |
Nov 06, 2023 | 23.53 | 23.54 | 23.42 | 23.46 | 477,337 | +0.14(+0.60%) |
Nov 03, 2023 | 22.58 | 23.35 | 22.58 | 23.32 | 477,924 | +0.42(+1.82%) |
Nov 02, 2023 | 22.86 | 22.92 | 22.80 | 22.90 | 907,693 | +0.36(+1.59%) |