Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.76 | 21.89 | 21.58 | 21.64 | 27,063 | -0.15(-0.71%) |
Jan 30, 2024 | 21.70 | 21.79 | 21.62 | 21.79 | 18,770 | +0.11(+0.51%) |
Jan 29, 2024 | 21.41 | 21.79 | 21.40 | 21.68 | 50,020 | -0.37(-1.68%) |
Jan 26, 2024 | 22.31 | 22.31 | 21.93 | 22.05 | 103,139 | -0.54(-2.39%) |
Jan 25, 2024 | 22.66 | 22.66 | 22.43 | 22.59 | 89,118 | +0.10(+0.44%) |
Jan 24, 2024 | 22.93 | 22.93 | 22.49 | 22.49 | 434,679 | -0.03(-0.13%) |
Jan 23, 2024 | 22.59 | 22.73 | 22.35 | 22.52 | 557,776 | +0.07(+0.31%) |
Jan 22, 2024 | 22.48 | 22.68 | 22.33 | 22.45 | 38,694 | -0.28(-1.23%) |
Jan 19, 2024 | 22.59 | 22.80 | 22.40 | 22.73 | 176,612 | +0.17(+0.75%) |
Jan 18, 2024 | 22.38 | 22.63 | 22.34 | 22.56 | 307,237 | +0.17(+0.76%) |
Jan 17, 2024 | 22.16 | 22.51 | 22.16 | 22.39 | 86,244 | -0.28(-1.24%) |
Jan 16, 2024 | 22.74 | 22.79 | 22.57 | 22.67 | 103,092 | -0.51(-2.20%) |
Jan 12, 2024 | 23.43 | 23.50 | 23.11 | 23.18 | 19,909 | -0.21(-0.90%) |
Jan 11, 2024 | 23.63 | 23.63 | 23.25 | 23.39 | 40,025 | -0.61(-2.54%) |
Jan 10, 2024 | 24.18 | 24.28 | 24.00 | 24.00 | 16,656 | -0.21(-0.87%) |
Jan 09, 2024 | 24.18 | 24.38 | 24.14 | 24.21 | 32,503 | +0.12(+0.48%) |
Jan 08, 2024 | 24.10 | 24.24 | 23.79 | 24.09 | 18,674 | +0.06(+0.27%) |
Jan 05, 2024 | 23.97 | 24.14 | 23.93 | 24.03 | 9,950 | +0.31(+1.31%) |
Jan 04, 2024 | 23.13 | 23.84 | 23.13 | 23.72 | 30,084 | +0.17(+0.72%) |
Jan 03, 2024 | 23.37 | 23.60 | 23.37 | 23.55 | 47,800 | +0.00(+0.00%) |
Jan 02, 2024 | 23.58 | 23.72 | 23.48 | 23.55 | 59,936 | -0.47(-1.96%) |
Dec 29, 2023 | 23.20 | 24.10 | 23.20 | 24.02 | 18,761 | +0.02(+0.08%) |
Dec 28, 2023 | 23.65 | 24.16 | 23.65 | 24.00 | 15,182 | -0.02(-0.08%) |
Dec 27, 2023 | 23.92 | 24.29 | 23.92 | 24.02 | 21,914 | -0.06(-0.25%) |
Dec 26, 2023 | 23.79 | 24.08 | 23.48 | 24.08 | 15,378 | +0.14(+0.58%) |
Dec 22, 2023 | 23.60 | 24.10 | 23.37 | 23.94 | 18,831 | +0.08(+0.34%) |
Dec 21, 2023 | 23.76 | 23.88 | 23.56 | 23.86 | 28,367 | +0.27(+1.14%) |
Dec 20, 2023 | 23.67 | 23.90 | 23.59 | 23.59 | 23,192 | -0.29(-1.21%) |
Dec 19, 2023 | 23.90 | 23.93 | 23.69 | 23.88 | 14,770 | +0.16(+0.67%) |
Dec 18, 2023 | 23.91 | 24.00 | 23.68 | 23.72 | 69,330 | -0.28(-1.17%) |
Dec 15, 2023 | 24.05 | 24.16 | 23.99 | 24.00 | 66,942 | -0.51(-2.08%) |
Dec 14, 2023 | 24.72 | 24.83 | 24.47 | 24.51 | 40,685 | +0.37(+1.53%) |
Dec 13, 2023 | 23.64 | 24.25 | 23.64 | 24.14 | 47,885 | +0.50(+2.12%) |
Dec 12, 2023 | 23.52 | 23.65 | 23.42 | 23.64 | 24,406 | +0.00(+0.00%) |
Dec 11, 2023 | 23.50 | 23.70 | 23.50 | 23.64 | 59,841 | -0.38(-1.58%) |
Dec 08, 2023 | 23.91 | 24.05 | 23.91 | 24.02 | 48,201 | +0.07(+0.27%) |
Dec 07, 2023 | 23.89 | 24.00 | 23.65 | 23.95 | 37,060 | +0.02(+0.10%) |
Dec 06, 2023 | 23.99 | 24.01 | 23.86 | 23.93 | 66,548 | -0.05(-0.21%) |
Dec 05, 2023 | 23.84 | 24.05 | 23.78 | 23.98 | 48,205 | +0.24(+1.01%) |
Dec 04, 2023 | 23.74 | 24.03 | 23.64 | 23.74 | 290,954 | -0.16(-0.67%) |
Dec 01, 2023 | 23.14 | 23.92 | 23.14 | 23.90 | 108,590 | +0.39(+1.66%) |
Nov 30, 2023 | 23.07 | 23.90 | 23.07 | 23.51 | 52,648 | -0.20(-0.84%) |
Nov 29, 2023 | 23.59 | 23.71 | 23.50 | 23.71 | 47,018 | +0.13(+0.55%) |
Nov 28, 2023 | 23.44 | 23.67 | 23.42 | 23.58 | 31,173 | +0.06(+0.26%) |
Nov 27, 2023 | 23.41 | 23.55 | 23.35 | 23.52 | 87,518 | +0.14(+0.59%) |
Nov 24, 2023 | 23.17 | 23.38 | 23.15 | 23.38 | 424,966 | +0.60(+2.63%) |
Nov 22, 2023 | 22.46 | 22.79 | 22.46 | 22.78 | 22,406 | +0.06(+0.26%) |
Nov 21, 2023 | 22.75 | 23.00 | 22.60 | 22.72 | 40,906 | +0.01(+0.04%) |
Nov 20, 2023 | 22.34 | 22.71 | 22.34 | 22.71 | 70,108 | -0.02(-0.09%) |
Nov 17, 2023 | 22.57 | 22.77 | 22.43 | 22.73 | 32,776 | +0.37(+1.65%) |
Nov 16, 2023 | 22.20 | 22.41 | 22.03 | 22.36 | 57,934 | +0.55(+2.52%) |
Nov 15, 2023 | 21.87 | 22.15 | 21.70 | 21.81 | 1,163,782 | +0.25(+1.16%) |
Nov 14, 2023 | 21.33 | 21.70 | 21.29 | 21.56 | 36,879 | +0.80(+3.85%) |
Nov 13, 2023 | 20.65 | 20.78 | 20.57 | 20.76 | 60,991 | +0.10(+0.48%) |
Nov 10, 2023 | 20.32 | 20.70 | 20.32 | 20.66 | 54,939 | +0.35(+1.72%) |
Nov 09, 2023 | 20.36 | 20.57 | 20.27 | 20.31 | 39,761 | +0.14(+0.69%) |
Nov 08, 2023 | 20.28 | 20.28 | 19.95 | 20.17 | 31,647 | -0.35(-1.71%) |
Nov 07, 2023 | 20.41 | 20.61 | 20.35 | 20.52 | 60,562 | -0.21(-1.01%) |
Nov 06, 2023 | 20.87 | 20.93 | 20.69 | 20.73 | 56,766 | -0.15(-0.72%) |
Nov 03, 2023 | 21.12 | 21.16 | 20.88 | 20.88 | 84,519 | +0.31(+1.51%) |
Nov 02, 2023 | 20.50 | 20.94 | 20.39 | 20.57 | 18,405 | +0.38(+1.88%) |