Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.09 | 24.09 | 23.26 | 23.27 | 1,258,648 | -0.75(-3.12%) |
Jan 30, 2024 | 24.00 | 24.10 | 23.75 | 24.02 | 1,461,117 | -0.13(-0.53%) |
Jan 29, 2024 | 24.10 | 24.26 | 23.92 | 24.14 | 800,086 | +0.09(+0.37%) |
Jan 26, 2024 | 24.14 | 24.28 | 23.98 | 24.06 | 702,687 | -0.09(-0.37%) |
Jan 25, 2024 | 24.20 | 24.44 | 23.99 | 24.14 | 869,863 | +0.13(+0.53%) |
Jan 24, 2024 | 24.64 | 24.69 | 23.95 | 24.02 | 1,114,141 | -0.39(-1.58%) |
Jan 23, 2024 | 24.79 | 24.93 | 24.35 | 24.40 | 809,710 | -0.24(-0.96%) |
Jan 22, 2024 | 24.69 | 25.01 | 24.56 | 24.64 | 1,169,433 | +0.10(+0.40%) |
Jan 19, 2024 | 24.37 | 24.73 | 24.23 | 24.54 | 1,290,382 | +0.25(+1.02%) |
Jan 18, 2024 | 24.56 | 24.70 | 24.23 | 24.29 | 469,401 | -0.31(-1.24%) |
Jan 17, 2024 | 24.58 | 25.03 | 24.29 | 24.60 | 536,095 | -0.39(-1.58%) |
Jan 16, 2024 | 25.07 | 25.11 | 24.86 | 24.99 | 400,835 | -0.29(-1.13%) |
Jan 12, 2024 | 25.41 | 25.47 | 25.14 | 25.28 | 415,706 | +0.25(+0.99%) |
Jan 11, 2024 | 25.08 | 25.26 | 24.81 | 25.03 | 646,546 | -0.26(-1.02%) |
Jan 10, 2024 | 25.06 | 25.44 | 25.06 | 25.29 | 438,625 | +0.18(+0.71%) |
Jan 09, 2024 | 24.88 | 25.15 | 24.81 | 25.11 | 469,860 | -0.13(-0.51%) |
Jan 08, 2024 | 25.05 | 25.36 | 25.00 | 25.24 | 755,316 | +0.11(+0.43%) |
Jan 05, 2024 | 24.63 | 25.29 | 24.55 | 25.13 | 734,175 | +0.21(+0.83%) |
Jan 04, 2024 | 24.93 | 25.21 | 24.87 | 24.93 | 660,162 | -0.06(-0.24%) |
Jan 03, 2024 | 25.53 | 25.61 | 24.84 | 24.98 | 731,123 | -0.59(-2.32%) |
Jan 02, 2024 | 25.30 | 25.70 | 25.28 | 25.58 | 585,957 | +0.27(+1.05%) |
Dec 29, 2023 | 25.30 | 25.58 | 25.19 | 25.31 | 855,031 | -0.15(-0.58%) |
Dec 28, 2023 | 24.88 | 25.47 | 24.88 | 25.46 | 1,058,717 | +0.49(+1.96%) |
Dec 27, 2023 | 25.13 | 25.13 | 24.91 | 24.97 | 533,774 | -0.08(-0.31%) |
Dec 26, 2023 | 24.74 | 25.16 | 24.60 | 25.05 | 446,088 | +0.36(+1.46%) |
Dec 22, 2023 | 24.80 | 25.00 | 24.50 | 24.69 | 525,987 | +0.09(+0.36%) |
Dec 21, 2023 | 24.87 | 24.95 | 24.35 | 24.60 | 784,034 | -0.12(-0.47%) |
Dec 20, 2023 | 24.62 | 25.38 | 24.42 | 24.72 | 1,274,147 | +0.20(+0.80%) |
Dec 19, 2023 | 24.62 | 24.69 | 24.41 | 24.52 | 883,738 | +0.12(+0.48%) |
Dec 18, 2023 | 24.74 | 25.06 | 24.39 | 24.40 | 944,694 | -0.50(-2.00%) |
Dec 15, 2023 | 25.06 | 25.24 | 24.66 | 24.90 | 1,550,916 | -0.15(-0.58%) |
Dec 14, 2023 | 25.44 | 25.71 | 24.86 | 25.05 | 1,469,623 | +0.15(+0.59%) |
Dec 13, 2023 | 23.91 | 24.94 | 23.84 | 24.90 | 1,366,164 | +0.89(+3.70%) |
Dec 12, 2023 | 23.83 | 24.13 | 23.56 | 24.01 | 1,233,730 | +0.14(+0.57%) |
Dec 11, 2023 | 23.93 | 24.17 | 23.86 | 23.88 | 1,104,583 | -0.19(-0.77%) |
Dec 08, 2023 | 24.19 | 24.27 | 23.99 | 24.06 | 886,192 | -0.27(-1.12%) |
Dec 07, 2023 | 24.05 | 24.61 | 24.02 | 24.33 | 830,023 | +0.27(+1.14%) |
Dec 06, 2023 | 24.55 | 24.74 | 24.05 | 24.06 | 1,664,149 | -0.32(-1.32%) |
Dec 05, 2023 | 24.89 | 24.93 | 24.31 | 24.38 | 1,194,305 | -0.50(-2.00%) |
Dec 04, 2023 | 24.86 | 25.07 | 24.77 | 24.88 | 1,560,211 | -0.08(-0.31%) |
Dec 01, 2023 | 23.59 | 25.08 | 23.49 | 24.96 | 1,078,019 | +1.33(+5.62%) |
Nov 30, 2023 | 23.73 | 24.01 | 23.60 | 23.63 | 1,331,282 | -0.12(-0.49%) |
Nov 29, 2023 | 23.93 | 24.27 | 23.69 | 23.75 | 1,284,215 | +0.07(+0.29%) |
Nov 28, 2023 | 23.63 | 23.78 | 23.25 | 23.68 | 585,921 | +0.07(+0.29%) |
Nov 27, 2023 | 23.55 | 23.71 | 23.24 | 23.61 | 541,674 | -0.09(-0.37%) |
Nov 24, 2023 | 23.42 | 23.72 | 23.32 | 23.70 | 237,599 | +0.31(+1.34%) |
Nov 22, 2023 | 23.48 | 23.52 | 23.30 | 23.39 | 319,339 | +0.20(+0.84%) |
Nov 21, 2023 | 23.52 | 23.52 | 23.13 | 23.19 | 549,242 | -0.49(-2.06%) |
Nov 20, 2023 | 23.80 | 23.82 | 23.42 | 23.68 | 674,606 | -0.13(-0.53%) |
Nov 17, 2023 | 23.76 | 23.92 | 23.65 | 23.81 | 1,533,274 | +0.26(+1.12%) |
Nov 16, 2023 | 23.93 | 24.02 | 23.53 | 23.54 | 828,336 | -0.44(-1.83%) |
Nov 15, 2023 | 23.95 | 24.50 | 23.95 | 23.98 | 708,735 | -0.07(-0.28%) |
Nov 14, 2023 | 23.81 | 24.36 | 23.25 | 24.05 | 1,063,684 | +1.31(+5.75%) |
Nov 13, 2023 | 22.79 | 22.93 | 22.50 | 22.74 | 644,831 | -0.23(-1.02%) |
Nov 10, 2023 | 23.22 | 23.27 | 22.80 | 22.98 | 563,427 | -0.01(-0.04%) |
Nov 09, 2023 | 23.22 | 23.22 | 22.80 | 22.99 | 1,088,904 | -0.02(-0.09%) |
Nov 08, 2023 | 22.93 | 23.12 | 22.93 | 23.01 | 820,042 | +0.05(+0.21%) |
Nov 07, 2023 | 22.96 | 23.15 | 22.81 | 22.96 | 691,415 | -0.05(-0.21%) |
Nov 06, 2023 | 23.27 | 23.30 | 22.86 | 23.01 | 725,356 | -0.33(-1.42%) |
Nov 03, 2023 | 23.57 | 23.91 | 23.33 | 23.34 | 657,312 | +0.24(+1.06%) |
Nov 02, 2023 | 22.74 | 23.20 | 22.64 | 23.09 | 787,249 | +0.72(+3.23%) |