Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.37 | 24.44 | 24.11 | 24.11 | 8,430 | -0.53(-2.15%) |
Jan 30, 2024 | 24.72 | 24.78 | 24.61 | 24.64 | 21,988 | -0.20(-0.80%) |
Jan 29, 2024 | 24.62 | 24.84 | 24.62 | 24.84 | 16,926 | +0.16(+0.65%) |
Jan 26, 2024 | 24.70 | 24.80 | 24.65 | 24.68 | 13,508 | +0.03(+0.12%) |
Jan 25, 2024 | 24.72 | 24.83 | 24.58 | 24.65 | 28,875 | +0.01(+0.04%) |
Jan 24, 2024 | 24.90 | 24.92 | 24.64 | 24.64 | 15,372 | -0.11(-0.46%) |
Jan 23, 2024 | 24.74 | 24.76 | 24.63 | 24.75 | 8,822 | +0.09(+0.38%) |
Jan 22, 2024 | 24.58 | 24.72 | 24.58 | 24.66 | 13,108 | +0.12(+0.49%) |
Jan 19, 2024 | 24.36 | 24.56 | 24.24 | 24.54 | 25,773 | +0.19(+0.78%) |
Jan 18, 2024 | 24.24 | 24.35 | 24.16 | 24.35 | 17,995 | +0.31(+1.29%) |
Jan 17, 2024 | 24.03 | 24.05 | 23.90 | 24.04 | 13,539 | -0.38(-1.55%) |
Jan 16, 2024 | 24.52 | 24.53 | 24.39 | 24.42 | 10,978 | -0.25(-1.01%) |
Jan 12, 2024 | 24.70 | 24.81 | 24.64 | 24.66 | 6,431 | +0.07(+0.30%) |
Jan 11, 2024 | 24.52 | 24.59 | 24.32 | 24.59 | 24,091 | +0.18(+0.74%) |
Jan 10, 2024 | 24.30 | 24.41 | 24.29 | 24.41 | 10,393 | +0.32(+1.34%) |
Jan 09, 2024 | 24.05 | 24.25 | 24.00 | 24.09 | 18,665 | -0.14(-0.58%) |
Jan 08, 2024 | 23.78 | 24.23 | 23.78 | 24.23 | 25,730 | +0.49(+2.06%) |
Jan 05, 2024 | 23.76 | 23.93 | 23.74 | 23.74 | 7,468 | -0.04(-0.17%) |
Jan 04, 2024 | 23.85 | 23.95 | 23.73 | 23.78 | 11,608 | -0.21(-0.87%) |
Jan 03, 2024 | 24.24 | 24.24 | 23.99 | 23.99 | 19,520 | -0.48(-1.96%) |
Jan 02, 2024 | 24.83 | 24.83 | 24.45 | 24.47 | 13,033 | -0.67(-2.66%) |
Dec 29, 2023 | 25.20 | 25.20 | 25.01 | 25.14 | 13,075 | -0.01(-0.04%) |
Dec 28, 2023 | 25.21 | 25.21 | 25.11 | 25.15 | 18,239 | +0.15(+0.60%) |
Dec 27, 2023 | 24.97 | 25.12 | 24.97 | 25.00 | 25,758 | +0.15(+0.60%) |
Dec 26, 2023 | 24.73 | 24.93 | 24.73 | 24.85 | 15,734 | +0.11(+0.44%) |
Dec 22, 2023 | 24.70 | 24.76 | 24.63 | 24.74 | 13,773 | +0.15(+0.61%) |
Dec 21, 2023 | 24.55 | 24.61 | 24.44 | 24.59 | 16,903 | +0.44(+1.82%) |
Dec 20, 2023 | 24.53 | 24.63 | 24.15 | 24.15 | 14,951 | -0.42(-1.71%) |
Dec 19, 2023 | 24.50 | 24.62 | 24.50 | 24.57 | 9,651 | +0.20(+0.82%) |
Dec 18, 2023 | 24.34 | 24.39 | 24.27 | 24.37 | 11,179 | -0.03(-0.12%) |
Dec 15, 2023 | 24.43 | 24.58 | 24.40 | 24.40 | 11,992 | +0.08(+0.34%) |
Dec 14, 2023 | 24.18 | 24.37 | 24.18 | 24.31 | 18,513 | +0.29(+1.20%) |
Dec 13, 2023 | 23.69 | 24.02 | 23.60 | 24.02 | 23,432 | +0.39(+1.65%) |
Dec 12, 2023 | 23.56 | 23.65 | 23.50 | 23.63 | 13,074 | +0.01(+0.04%) |
Dec 11, 2023 | 23.44 | 23.69 | 23.44 | 23.62 | 20,884 | +0.17(+0.72%) |
Dec 08, 2023 | 23.27 | 23.55 | 23.27 | 23.45 | 17,144 | +0.03(+0.13%) |
Dec 07, 2023 | 23.35 | 23.47 | 23.34 | 23.42 | 14,760 | +0.07(+0.30%) |
Dec 06, 2023 | 23.52 | 23.63 | 23.32 | 23.35 | 19,381 | -0.10(-0.43%) |
Dec 05, 2023 | 23.42 | 23.51 | 23.33 | 23.45 | 11,599 | -0.13(-0.55%) |
Dec 04, 2023 | 23.60 | 23.68 | 23.50 | 23.58 | 19,428 | -0.33(-1.38%) |
Dec 01, 2023 | 23.61 | 23.93 | 23.59 | 23.91 | 18,484 | +0.14(+0.59%) |
Nov 30, 2023 | 23.81 | 23.81 | 23.71 | 23.77 | 4,430 | -0.04(-0.17%) |
Nov 29, 2023 | 23.84 | 23.92 | 23.80 | 23.81 | 6,909 | +0.27(+1.14%) |
Nov 28, 2023 | 23.57 | 23.69 | 23.54 | 23.54 | 12,451 | -0.03(-0.13%) |
Nov 27, 2023 | 23.47 | 23.63 | 23.47 | 23.57 | 14,026 | +0.01(+0.04%) |
Nov 24, 2023 | 23.53 | 23.61 | 23.53 | 23.56 | 3,051 | -0.01(-0.04%) |
Nov 22, 2023 | 23.66 | 23.67 | 23.50 | 23.57 | 6,274 | -0.07(-0.30%) |
Nov 21, 2023 | 23.63 | 23.71 | 23.60 | 23.64 | 12,910 | +0.04(+0.17%) |
Nov 20, 2023 | 23.43 | 23.65 | 23.43 | 23.60 | 9,106 | +0.35(+1.50%) |
Nov 17, 2023 | 23.20 | 23.26 | 23.20 | 23.25 | 7,783 | +0.20(+0.87%) |
Nov 16, 2023 | 23.04 | 23.12 | 23.00 | 23.06 | 14,708 | +0.01(+0.04%) |
Nov 15, 2023 | 23.07 | 23.20 | 23.02 | 23.05 | 10,640 | +0.13(+0.57%) |
Nov 14, 2023 | 22.72 | 22.95 | 22.72 | 22.92 | 16,555 | +0.53(+2.36%) |
Nov 13, 2023 | 22.27 | 22.44 | 22.27 | 22.39 | 14,373 | +0.01(+0.04%) |
Nov 10, 2023 | 22.08 | 22.40 | 22.08 | 22.38 | 14,673 | +0.30(+1.36%) |
Nov 09, 2023 | 22.33 | 22.37 | 22.08 | 22.08 | 9,781 | -0.10(-0.45%) |
Nov 08, 2023 | 22.17 | 22.29 | 22.16 | 22.18 | 12,876 | -0.02(-0.09%) |
Nov 07, 2023 | 22.19 | 22.25 | 22.08 | 22.20 | 7,778 | -0.02(-0.09%) |
Nov 06, 2023 | 22.26 | 22.33 | 22.13 | 22.22 | 20,815 | +0.14(+0.63%) |
Nov 03, 2023 | 21.86 | 22.13 | 21.86 | 22.08 | 9,894 | +0.48(+2.22%) |
Nov 02, 2023 | 21.45 | 21.60 | 21.42 | 21.60 | 10,795 | +0.43(+2.03%) |