Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.37 | 24.77 | 24.37 | 24.49 | 27,938 | +0.23(+0.93%) |
Jan 30, 2024 | 24.26 | 24.29 | 24.20 | 24.26 | 13,846 | +0.04(+0.16%) |
Jan 29, 2024 | 24.15 | 24.25 | 24.14 | 24.22 | 32,836 | +0.13(+0.53%) |
Jan 26, 2024 | 24.11 | 24.11 | 24.05 | 24.09 | 11,251 | -0.02(-0.10%) |
Jan 25, 2024 | 24.08 | 24.13 | 24.07 | 24.12 | 20,666 | +0.09(+0.39%) |
Jan 24, 2024 | 24.20 | 24.20 | 24.00 | 24.02 | 83,680 | -0.07(-0.31%) |
Jan 23, 2024 | 24.08 | 24.10 | 24.06 | 24.10 | 61,653 | -0.06(-0.27%) |
Jan 22, 2024 | 24.17 | 24.20 | 24.14 | 24.16 | 259,283 | +0.08(+0.35%) |
Jan 19, 2024 | 24.03 | 24.08 | 23.99 | 24.08 | 52,973 | +0.00(+0.02%) |
Jan 18, 2024 | 24.11 | 24.12 | 24.05 | 24.07 | 14,404 | -0.08(-0.33%) |
Jan 17, 2024 | 24.15 | 24.16 | 24.09 | 24.15 | 59,193 | -0.06(-0.24%) |
Jan 16, 2024 | 24.32 | 24.32 | 24.17 | 24.21 | 87,861 | -0.19(-0.77%) |
Jan 12, 2024 | 24.34 | 24.46 | 24.34 | 24.40 | 143,811 | +0.04(+0.18%) |
Jan 11, 2024 | 24.27 | 24.36 | 24.23 | 24.35 | 57,367 | +0.12(+0.49%) |
Jan 10, 2024 | 24.30 | 24.31 | 24.23 | 24.23 | 82,550 | -0.04(-0.17%) |
Jan 09, 2024 | 24.26 | 24.56 | 24.26 | 24.27 | 112,619 | -0.01(-0.06%) |
Jan 08, 2024 | 24.22 | 24.36 | 24.21 | 24.29 | 22,501 | +0.09(+0.37%) |
Jan 05, 2024 | 24.22 | 24.37 | 24.19 | 24.20 | 23,513 | -0.11(-0.45%) |
Jan 04, 2024 | 24.32 | 24.34 | 24.29 | 24.31 | 17,174 | -0.16(-0.65%) |
Jan 03, 2024 | 24.27 | 24.48 | 24.27 | 24.47 | 27,766 | +0.06(+0.26%) |
Jan 02, 2024 | 24.40 | 24.43 | 24.37 | 24.40 | 30,340 | -0.10(-0.42%) |
Dec 29, 2023 | 24.54 | 24.56 | 24.50 | 24.51 | 30,288 | -0.06(-0.26%) |
Dec 28, 2023 | 24.61 | 24.66 | 24.55 | 24.57 | 20,947 | -0.09(-0.38%) |
Dec 27, 2023 | 24.59 | 24.67 | 24.57 | 24.66 | 40,740 | +0.21(+0.85%) |
Dec 26, 2023 | 24.44 | 24.49 | 24.44 | 24.46 | 67,120 | +0.00(+0.00%) |
Dec 22, 2023 | 24.53 | 24.53 | 24.41 | 24.46 | 29,661 | -0.01(-0.04%) |
Dec 21, 2023 | 24.58 | 24.58 | 24.45 | 24.47 | 36,939 | -0.06(-0.24%) |
Dec 20, 2023 | 24.43 | 24.53 | 24.40 | 24.53 | 36,880 | +0.15(+0.61%) |
Dec 19, 2023 | 24.38 | 24.43 | 24.37 | 24.38 | 23,346 | +0.05(+0.20%) |
Dec 18, 2023 | 24.33 | 24.34 | 24.31 | 24.33 | 79,086 | -0.07(-0.28%) |
Dec 15, 2023 | 24.38 | 24.43 | 24.35 | 24.40 | 29,229 | -0.01(-0.04%) |
Dec 14, 2023 | 24.32 | 24.44 | 24.32 | 24.41 | 42,775 | +0.23(+0.94%) |
Dec 13, 2023 | 23.90 | 24.19 | 23.89 | 24.18 | 52,959 | +0.34(+1.42%) |
Dec 12, 2023 | 23.76 | 24.10 | 23.75 | 23.84 | 16,257 | +0.06(+0.25%) |
Dec 11, 2023 | 23.72 | 23.78 | 23.69 | 23.78 | 23,313 | +0.03(+0.12%) |
Dec 08, 2023 | 23.80 | 23.81 | 23.73 | 23.75 | 26,374 | -0.17(-0.70%) |
Dec 07, 2023 | 23.94 | 23.99 | 23.92 | 23.92 | 20,288 | -0.04(-0.18%) |
Dec 06, 2023 | 23.93 | 23.99 | 23.93 | 23.96 | 27,717 | +0.11(+0.45%) |
Dec 05, 2023 | 23.82 | 23.88 | 23.78 | 23.86 | 498,831 | +0.18(+0.75%) |
Dec 04, 2023 | 23.68 | 23.68 | 23.64 | 23.68 | 23,996 | -0.09(-0.39%) |
Dec 01, 2023 | 23.55 | 23.78 | 23.54 | 23.77 | 20,664 | +0.25(+1.07%) |
Nov 30, 2023 | 23.56 | 23.58 | 23.50 | 23.52 | 26,837 | -0.16(-0.67%) |
Nov 29, 2023 | 23.63 | 23.69 | 23.62 | 23.68 | 25,676 | +0.14(+0.60%) |
Nov 28, 2023 | 23.43 | 23.54 | 23.40 | 23.54 | 42,656 | +0.10(+0.42%) |
Nov 27, 2023 | 23.34 | 23.44 | 23.32 | 23.44 | 56,956 | +0.18(+0.76%) |
Nov 24, 2023 | 23.29 | 23.29 | 23.25 | 23.26 | 48,016 | -0.12(-0.50%) |
Nov 22, 2023 | 23.41 | 23.44 | 23.33 | 23.38 | 28,661 | +0.00(+0.00%) |
Nov 21, 2023 | 23.40 | 23.41 | 23.34 | 23.38 | 35,438 | +0.01(+0.06%) |
Nov 20, 2023 | 23.29 | 23.38 | 23.27 | 23.37 | 98,698 | +0.06(+0.25%) |
Nov 17, 2023 | 23.33 | 23.34 | 23.27 | 23.31 | 206,003 | +0.01(+0.06%) |
Nov 16, 2023 | 23.27 | 23.34 | 23.27 | 23.29 | 18,114 | +0.16(+0.70%) |
Nov 15, 2023 | 23.20 | 23.20 | 23.10 | 23.13 | 34,386 | -0.17(-0.72%) |
Nov 14, 2023 | 23.30 | 23.32 | 23.26 | 23.30 | 63,357 | +0.33(+1.45%) |
Nov 13, 2023 | 22.90 | 22.96 | 22.85 | 22.96 | 39,844 | -0.01(-0.06%) |
Nov 10, 2023 | 23.05 | 23.05 | 22.95 | 22.98 | 37,322 | +0.03(+0.13%) |
Nov 09, 2023 | 23.15 | 23.15 | 22.93 | 22.95 | 253,238 | -0.24(-1.01%) |
Nov 08, 2023 | 23.10 | 23.21 | 23.10 | 23.18 | 89,149 | +0.11(+0.49%) |
Nov 07, 2023 | 23.03 | 23.38 | 23.01 | 23.07 | 138,466 | +0.14(+0.62%) |
Nov 06, 2023 | 23.00 | 23.00 | 22.91 | 22.93 | 111,104 | -0.15(-0.64%) |
Nov 03, 2023 | 23.21 | 23.21 | 23.07 | 23.08 | 26,054 | +0.19(+0.81%) |
Nov 02, 2023 | 22.94 | 22.97 | 22.86 | 22.89 | 62,721 | +0.17(+0.73%) |