Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.26 | 24.27 | 24.00 | 24.00 | 10,251 | -0.15(-0.61%) |
Jan 30, 2024 | 24.06 | 24.19 | 24.03 | 24.15 | 14,745 | -0.01(-0.04%) |
Jan 29, 2024 | 23.99 | 24.16 | 23.94 | 24.16 | 29,757 | +0.16(+0.66%) |
Jan 26, 2024 | 24.07 | 24.08 | 23.98 | 24.00 | 72,380 | +0.06(+0.25%) |
Jan 25, 2024 | 23.89 | 23.94 | 23.81 | 23.94 | 12,943 | +0.05(+0.21%) |
Jan 24, 2024 | 24.00 | 24.04 | 23.87 | 23.89 | 43,397 | +0.15(+0.62%) |
Jan 23, 2024 | 23.72 | 23.77 | 23.66 | 23.74 | 112,621 | -0.04(-0.17%) |
Jan 22, 2024 | 23.77 | 23.86 | 23.75 | 23.78 | 22,442 | +0.06(+0.25%) |
Jan 19, 2024 | 23.67 | 23.74 | 23.51 | 23.72 | 20,595 | +0.01(+0.04%) |
Jan 18, 2024 | 23.62 | 23.71 | 23.55 | 23.71 | 71,854 | +0.19(+0.80%) |
Jan 17, 2024 | 23.44 | 23.53 | 23.44 | 23.53 | 11,631 | -0.18(-0.78%) |
Jan 16, 2024 | 23.85 | 23.85 | 23.69 | 23.71 | 40,340 | -0.41(-1.70%) |
Jan 12, 2024 | 24.14 | 24.23 | 24.05 | 24.12 | 19,459 | +0.05(+0.21%) |
Jan 11, 2024 | 23.87 | 24.07 | 23.85 | 24.07 | 19,864 | +0.01(+0.06%) |
Jan 10, 2024 | 24.03 | 24.13 | 24.02 | 24.06 | 73,667 | +0.08(+0.31%) |
Jan 09, 2024 | 24.04 | 24.04 | 23.95 | 23.98 | 12,715 | -0.26(-1.06%) |
Jan 08, 2024 | 24.09 | 24.25 | 24.05 | 24.24 | 9,000 | +0.16(+0.68%) |
Jan 05, 2024 | 24.05 | 24.28 | 24.01 | 24.08 | 13,652 | +0.06(+0.27%) |
Jan 04, 2024 | 24.04 | 24.14 | 24.01 | 24.01 | 17,825 | +0.14(+0.58%) |
Jan 03, 2024 | 23.79 | 23.93 | 23.76 | 23.87 | 19,030 | -0.13(-0.54%) |
Jan 02, 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 24,434 | -0.19(-0.78%) |
Dec 29, 2023 | 24.22 | 24.25 | 24.14 | 24.19 | 11,508 | +0.03(+0.12%) |
Dec 28, 2023 | 24.27 | 24.27 | 24.14 | 24.16 | 14,299 | -0.04(-0.16%) |
Dec 27, 2023 | 24.12 | 24.23 | 24.11 | 24.20 | 27,201 | +0.16(+0.66%) |
Dec 26, 2023 | 24.10 | 24.11 | 23.96 | 24.04 | 108,661 | -0.03(-0.11%) |
Dec 22, 2023 | 24.10 | 24.14 | 24.03 | 24.07 | 16,114 | +0.12(+0.48%) |
Dec 21, 2023 | 23.93 | 23.96 | 23.81 | 23.95 | 29,169 | +0.32(+1.34%) |
Dec 20, 2023 | 23.85 | 23.91 | 23.60 | 23.64 | 31,227 | -0.18(-0.76%) |
Dec 19, 2023 | 23.80 | 23.83 | 23.77 | 23.82 | 21,195 | +0.21(+0.89%) |
Dec 18, 2023 | 23.68 | 23.68 | 23.57 | 23.61 | 52,181 | +0.08(+0.34%) |
Dec 15, 2023 | 23.67 | 23.69 | 23.53 | 23.53 | 53,612 | -0.20(-0.85%) |
Dec 14, 2023 | 23.69 | 23.86 | 23.61 | 23.73 | 39,040 | +0.16(+0.67%) |
Dec 13, 2023 | 23.31 | 23.61 | 23.14 | 23.57 | 28,682 | +0.28(+1.18%) |
Dec 12, 2023 | 23.28 | 23.32 | 23.20 | 23.29 | 29,542 | +0.00(+0.00%) |
Dec 11, 2023 | 23.27 | 23.32 | 23.20 | 23.29 | 39,656 | +0.00(+0.00%) |
Dec 08, 2023 | 23.16 | 23.33 | 23.16 | 23.29 | 50,436 | +0.08(+0.34%) |
Dec 07, 2023 | 23.14 | 23.27 | 23.08 | 23.22 | 47,213 | +0.08(+0.34%) |
Dec 06, 2023 | 23.33 | 23.38 | 23.14 | 23.14 | 30,824 | +0.01(+0.04%) |
Dec 05, 2023 | 23.20 | 23.23 | 23.13 | 23.13 | 25,485 | -0.11(-0.47%) |
Dec 04, 2023 | 23.25 | 23.30 | 23.18 | 23.24 | 37,557 | -0.22(-0.92%) |
Dec 01, 2023 | 23.18 | 23.45 | 23.18 | 23.45 | 24,758 | +0.31(+1.32%) |
Nov 30, 2023 | 23.18 | 23.23 | 23.10 | 23.15 | 29,946 | +0.01(+0.04%) |
Nov 29, 2023 | 23.18 | 23.23 | 23.12 | 23.14 | 22,665 | +0.03(+0.13%) |
Nov 28, 2023 | 23.07 | 23.21 | 23.01 | 23.11 | 28,243 | +0.03(+0.13%) |
Nov 27, 2023 | 23.23 | 23.23 | 23.03 | 23.08 | 30,069 | -0.05(-0.21%) |
Nov 24, 2023 | 23.05 | 23.16 | 23.05 | 23.13 | 19,722 | +0.18(+0.80%) |
Nov 22, 2023 | 22.93 | 22.95 | 22.84 | 22.94 | 34,642 | -0.02(-0.07%) |
Nov 21, 2023 | 23.03 | 23.03 | 22.90 | 22.96 | 24,453 | -0.08(-0.34%) |
Nov 20, 2023 | 22.99 | 23.08 | 22.98 | 23.04 | 36,996 | +0.05(+0.21%) |
Nov 17, 2023 | 22.93 | 23.02 | 22.88 | 22.99 | 23,301 | +0.34(+1.52%) |
Nov 16, 2023 | 22.66 | 22.74 | 22.62 | 22.64 | 21,038 | -0.10(-0.43%) |
Nov 15, 2023 | 22.74 | 22.81 | 22.72 | 22.74 | 27,854 | +0.01(+0.04%) |
Nov 14, 2023 | 22.59 | 22.78 | 22.59 | 22.73 | 27,389 | +0.56(+2.53%) |
Nov 13, 2023 | 22.02 | 22.23 | 22.02 | 22.17 | 53,019 | +0.06(+0.27%) |
Nov 10, 2023 | 21.88 | 22.12 | 21.87 | 22.11 | 65,957 | +0.15(+0.67%) |
Nov 09, 2023 | 22.15 | 22.22 | 21.97 | 21.97 | 52,617 | +0.06(+0.27%) |
Nov 08, 2023 | 21.97 | 21.99 | 21.88 | 21.91 | 24,736 | -0.14(-0.63%) |
Nov 07, 2023 | 22.08 | 22.10 | 22.00 | 22.04 | 20,321 | -0.18(-0.80%) |
Nov 06, 2023 | 22.36 | 22.36 | 22.20 | 22.22 | 22,430 | -0.15(-0.66%) |
Nov 03, 2023 | 22.38 | 22.49 | 22.31 | 22.37 | 44,072 | +0.22(+0.98%) |
Nov 02, 2023 | 22.05 | 22.19 | 22.02 | 22.15 | 44,745 | +0.40(+1.86%) |