Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.97 | 23.97 | 23.74 | 23.76 | 157,160 | -0.16(-0.67%) |
Jan 30, 2024 | 24.07 | 24.15 | 23.85 | 23.93 | 135,613 | -0.21(-0.86%) |
Jan 29, 2024 | 24.16 | 24.16 | 23.93 | 24.13 | 219,172 | +0.08(+0.31%) |
Jan 26, 2024 | 23.88 | 24.10 | 23.88 | 24.06 | 166,030 | +0.34(+1.43%) |
Jan 25, 2024 | 23.94 | 23.94 | 23.62 | 23.72 | 191,889 | -0.18(-0.75%) |
Jan 24, 2024 | 24.01 | 24.29 | 23.65 | 23.90 | 350,295 | -0.24(-0.98%) |
Jan 23, 2024 | 23.86 | 24.21 | 23.78 | 24.13 | 352,061 | +0.02(+0.08%) |
Jan 22, 2024 | 24.03 | 24.17 | 24.00 | 24.11 | 157,044 | +0.14(+0.59%) |
Jan 19, 2024 | 23.98 | 24.08 | 23.86 | 23.97 | 246,877 | -0.11(-0.47%) |
Jan 18, 2024 | 24.04 | 24.24 | 23.87 | 24.09 | 183,837 | -0.09(-0.35%) |
Jan 17, 2024 | 24.22 | 24.25 | 24.04 | 24.17 | 189,445 | -0.20(-0.81%) |
Jan 16, 2024 | 24.27 | 24.40 | 24.21 | 24.37 | 148,669 | -0.12(-0.50%) |
Jan 12, 2024 | 24.33 | 24.52 | 24.33 | 24.49 | 121,145 | +0.25(+1.01%) |
Jan 11, 2024 | 24.27 | 24.31 | 24.10 | 24.25 | 216,316 | +0.00(+0.00%) |
Jan 10, 2024 | 24.09 | 24.27 | 24.09 | 24.25 | 222,353 | +0.46(+1.95%) |
Jan 09, 2024 | 23.93 | 23.93 | 23.74 | 23.78 | 224,193 | -0.01(-0.04%) |
Jan 08, 2024 | 23.80 | 23.92 | 23.67 | 23.79 | 166,930 | -0.12(-0.51%) |
Jan 05, 2024 | 23.99 | 24.07 | 23.84 | 23.92 | 278,694 | -0.14(-0.59%) |
Jan 04, 2024 | 24.17 | 24.18 | 24.06 | 24.06 | 145,240 | -0.14(-0.59%) |
Jan 03, 2024 | 24.32 | 24.34 | 24.11 | 24.20 | 207,864 | -0.26(-1.08%) |
Jan 02, 2024 | 24.40 | 24.52 | 24.19 | 24.46 | 233,653 | +0.13(+0.54%) |
Dec 29, 2023 | 24.27 | 24.37 | 24.27 | 24.33 | 151,940 | -0.05(-0.19%) |
Dec 28, 2023 | 24.46 | 24.57 | 24.38 | 24.38 | 304,864 | -0.01(-0.04%) |
Dec 27, 2023 | 24.35 | 24.43 | 24.26 | 24.39 | 140,622 | -0.07(-0.27%) |
Dec 26, 2023 | 24.48 | 24.53 | 24.42 | 24.45 | 103,343 | +0.03(+0.12%) |
Dec 22, 2023 | 24.33 | 24.48 | 24.32 | 24.43 | 219,304 | +0.15(+0.62%) |
Dec 21, 2023 | 24.14 | 24.28 | 24.07 | 24.27 | 235,863 | +0.28(+1.18%) |
Dec 20, 2023 | 23.97 | 24.22 | 23.88 | 23.99 | 140,810 | -0.12(-0.51%) |
Dec 19, 2023 | 24.27 | 24.27 | 24.09 | 24.11 | 134,235 | -0.09(-0.39%) |
Dec 18, 2023 | 24.09 | 24.30 | 24.05 | 24.21 | 270,530 | +0.09(+0.39%) |
Dec 15, 2023 | 24.22 | 24.22 | 23.95 | 24.11 | 282,190 | -0.05(-0.20%) |
Dec 14, 2023 | 23.98 | 24.24 | 23.98 | 24.16 | 213,046 | +0.24(+0.99%) |
Dec 13, 2023 | 23.62 | 23.93 | 23.47 | 23.93 | 240,399 | +0.27(+1.16%) |
Dec 12, 2023 | 23.81 | 23.81 | 23.61 | 23.65 | 171,140 | -0.18(-0.75%) |
Dec 11, 2023 | 23.88 | 23.91 | 23.74 | 23.83 | 323,545 | +0.07(+0.28%) |
Dec 08, 2023 | 23.82 | 23.83 | 23.71 | 23.76 | 222,500 | +0.03(+0.12%) |
Dec 07, 2023 | 23.96 | 24.06 | 23.63 | 23.74 | 228,435 | +0.00(+0.00%) |
Dec 06, 2023 | 23.90 | 23.90 | 23.72 | 23.74 | 216,080 | +0.17(+0.72%) |
Dec 05, 2023 | 23.47 | 23.61 | 23.47 | 23.57 | 233,716 | +0.18(+0.77%) |
Dec 04, 2023 | 23.28 | 23.48 | 23.22 | 23.39 | 298,344 | -0.27(-1.16%) |
Dec 01, 2023 | 23.45 | 23.73 | 23.38 | 23.66 | 435,070 | +0.33(+1.42%) |
Nov 30, 2023 | 23.02 | 23.34 | 23.02 | 23.33 | 413,537 | +0.47(+2.07%) |
Nov 29, 2023 | 22.86 | 22.96 | 22.83 | 22.86 | 346,003 | -0.24(-1.02%) |
Nov 28, 2023 | 22.97 | 23.15 | 22.95 | 23.09 | 521,388 | +0.49(+2.17%) |
Nov 27, 2023 | 22.40 | 22.60 | 22.33 | 22.60 | 381,991 | +0.47(+2.13%) |
Nov 24, 2023 | 22.05 | 22.19 | 22.04 | 22.13 | 145,589 | +0.22(+0.99%) |
Nov 22, 2023 | 22.09 | 22.09 | 21.88 | 21.91 | 173,986 | -0.19(-0.85%) |
Nov 21, 2023 | 22.17 | 22.17 | 22.06 | 22.10 | 208,634 | +0.09(+0.39%) |
Nov 20, 2023 | 22.00 | 22.06 | 21.96 | 22.02 | 270,434 | +0.15(+0.69%) |
Nov 17, 2023 | 21.80 | 21.92 | 21.77 | 21.87 | 381,866 | +0.21(+0.96%) |
Nov 16, 2023 | 21.63 | 21.75 | 21.57 | 21.66 | 309,649 | -0.18(-0.82%) |
Nov 15, 2023 | 21.66 | 21.89 | 21.66 | 21.84 | 367,295 | +0.31(+1.45%) |
Nov 14, 2023 | 21.39 | 21.56 | 21.29 | 21.53 | 469,987 | +0.21(+0.97%) |
Nov 13, 2023 | 21.30 | 21.40 | 21.22 | 21.32 | 364,399 | -0.15(-0.70%) |
Nov 10, 2023 | 21.52 | 21.52 | 21.35 | 21.47 | 222,570 | +0.09(+0.40%) |
Nov 09, 2023 | 21.45 | 21.52 | 21.34 | 21.38 | 217,319 | -0.03(-0.13%) |
Nov 08, 2023 | 21.42 | 21.48 | 21.27 | 21.41 | 246,250 | -0.17(-0.79%) |
Nov 07, 2023 | 21.79 | 21.79 | 21.53 | 21.58 | 306,405 | -0.56(-2.52%) |
Nov 06, 2023 | 22.29 | 22.40 | 22.08 | 22.14 | 269,900 | +0.29(+1.34%) |
Nov 03, 2023 | 21.73 | 21.94 | 21.72 | 21.85 | 317,117 | -0.10(-0.47%) |
Nov 02, 2023 | 21.87 | 21.99 | 21.72 | 21.95 | 263,543 | +0.30(+1.40%) |