Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.98 | 23.98 | 23.09 | 23.10 | 32,112 | -1.05(-4.36%) |
Jan 30, 2024 | 24.39 | 24.39 | 24.09 | 24.15 | 12,324 | -0.46(-1.86%) |
Jan 29, 2024 | 23.97 | 24.82 | 23.61 | 24.61 | 48,687 | +0.47(+1.93%) |
Jan 26, 2024 | 23.99 | 24.21 | 23.67 | 24.14 | 14,950 | +0.40(+1.67%) |
Jan 25, 2024 | 23.83 | 24.17 | 23.34 | 23.74 | 73,820 | +0.01(+0.04%) |
Jan 24, 2024 | 23.73 | 24.07 | 23.25 | 23.73 | 23,769 | +0.42(+1.79%) |
Jan 23, 2024 | 23.48 | 23.48 | 22.64 | 23.32 | 31,337 | -0.32(-1.34%) |
Jan 22, 2024 | 23.11 | 23.70 | 22.94 | 23.63 | 16,258 | +0.86(+3.79%) |
Jan 19, 2024 | 22.45 | 22.79 | 22.18 | 22.77 | 24,268 | +0.47(+2.09%) |
Jan 18, 2024 | 22.51 | 22.51 | 22.07 | 22.30 | 16,903 | +0.03(+0.13%) |
Jan 17, 2024 | 21.69 | 22.40 | 21.69 | 22.27 | 19,476 | +0.22(+0.99%) |
Jan 16, 2024 | 22.14 | 22.51 | 21.94 | 22.05 | 16,867 | -0.42(-1.86%) |
Jan 12, 2024 | 22.83 | 22.90 | 22.36 | 22.47 | 13,980 | -0.09(-0.40%) |
Jan 11, 2024 | 22.50 | 22.77 | 22.23 | 22.56 | 26,697 | -0.17(-0.74%) |
Jan 10, 2024 | 22.99 | 22.99 | 21.96 | 22.73 | 74,590 | -0.44(-1.89%) |
Jan 09, 2024 | 23.39 | 23.39 | 23.16 | 23.17 | 19,448 | -0.58(-2.43%) |
Jan 08, 2024 | 23.35 | 23.79 | 23.08 | 23.74 | 31,461 | +0.28(+1.18%) |
Jan 05, 2024 | 23.05 | 23.97 | 23.05 | 23.46 | 71,144 | +0.29(+1.24%) |
Jan 04, 2024 | 23.41 | 23.52 | 23.11 | 23.18 | 23,889 | -0.03(-0.13%) |
Jan 03, 2024 | 24.18 | 24.18 | 23.12 | 23.21 | 41,498 | -0.96(-3.99%) |
Jan 02, 2024 | 24.24 | 24.57 | 23.90 | 24.17 | 30,099 | -0.15(-0.61%) |
Dec 29, 2023 | 24.84 | 24.84 | 24.29 | 24.32 | 18,117 | -0.51(-2.04%) |
Dec 28, 2023 | 24.66 | 24.84 | 24.64 | 24.82 | 43,876 | +0.00(+0.00%) |
Dec 27, 2023 | 25.47 | 25.47 | 24.43 | 24.82 | 71,430 | -0.61(-2.38%) |
Dec 26, 2023 | 25.05 | 25.74 | 25.02 | 25.43 | 82,343 | +0.61(+2.44%) |
Dec 22, 2023 | 25.06 | 25.06 | 24.59 | 24.82 | 31,039 | +0.06(+0.24%) |
Dec 21, 2023 | 24.82 | 24.82 | 24.45 | 24.77 | 33,735 | +0.21(+0.85%) |
Dec 20, 2023 | 24.82 | 25.52 | 24.38 | 24.56 | 69,879 | -0.25(-1.00%) |
Dec 19, 2023 | 24.56 | 25.18 | 24.52 | 24.80 | 57,149 | +0.44(+1.79%) |
Dec 18, 2023 | 25.51 | 25.51 | 24.24 | 24.37 | 42,258 | -0.71(-2.81%) |
Dec 15, 2023 | 24.88 | 25.27 | 24.30 | 25.07 | 128,030 | +0.35(+1.41%) |
Dec 14, 2023 | 24.99 | 25.50 | 24.49 | 24.73 | 43,781 | +0.26(+1.06%) |
Dec 13, 2023 | 22.90 | 24.57 | 22.68 | 24.47 | 152,980 | +1.57(+6.85%) |
Dec 12, 2023 | 22.88 | 23.03 | 22.85 | 22.90 | 23,092 | -0.15(-0.65%) |