Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.22 | 24.28 | 23.91 | 23.91 | 92,876 | -0.31(-1.30%) |
Jan 30, 2024 | 24.40 | 24.47 | 23.92 | 24.22 | 85,636 | -0.06(-0.24%) |
Jan 29, 2024 | 24.37 | 24.37 | 24.14 | 24.28 | 31,022 | +0.00(+0.00%) |
Jan 26, 2024 | 24.20 | 24.32 | 24.10 | 24.28 | 39,129 | +0.03(+0.12%) |
Jan 25, 2024 | 24.28 | 24.50 | 24.22 | 24.25 | 58,447 | -0.02(-0.08%) |
Jan 24, 2024 | 24.40 | 24.51 | 24.20 | 24.27 | 117,795 | -0.01(-0.04%) |
Jan 23, 2024 | 24.39 | 24.39 | 24.20 | 24.28 | 58,181 | +0.00(+0.00%) |
Jan 22, 2024 | 24.32 | 24.41 | 24.18 | 24.28 | 33,403 | +0.14(+0.57%) |
Jan 19, 2024 | 24.18 | 24.18 | 23.92 | 24.15 | 39,469 | -0.02(-0.08%) |
Jan 18, 2024 | 24.14 | 24.21 | 23.89 | 24.17 | 28,722 | +0.15(+0.61%) |
Jan 17, 2024 | 24.19 | 24.20 | 23.99 | 24.02 | 17,028 | -0.18(-0.73%) |
Jan 16, 2024 | 24.26 | 24.26 | 24.00 | 24.20 | 18,824 | -0.06(-0.24%) |
Jan 12, 2024 | 24.07 | 24.26 | 23.98 | 24.25 | 20,232 | +0.26(+1.07%) |
Jan 11, 2024 | 23.88 | 24.08 | 23.77 | 24.00 | 21,317 | +0.11(+0.45%) |
Jan 10, 2024 | 23.91 | 23.99 | 23.80 | 23.89 | 13,029 | +0.13(+0.54%) |
Jan 09, 2024 | 23.85 | 23.91 | 23.76 | 23.76 | 11,274 | -0.14(-0.58%) |
Jan 08, 2024 | 23.87 | 23.92 | 23.57 | 23.90 | 23,341 | +0.09(+0.37%) |
Jan 05, 2024 | 24.01 | 24.12 | 23.60 | 23.81 | 41,909 | -0.17(-0.70%) |
Jan 04, 2024 | 23.89 | 24.02 | 23.56 | 23.98 | 34,005 | +0.21(+0.87%) |
Jan 03, 2024 | 23.47 | 23.96 | 23.37 | 23.77 | 34,856 | +0.28(+1.17%) |
Jan 02, 2024 | 23.35 | 23.56 | 23.32 | 23.50 | 41,719 | +0.20(+0.84%) |
Dec 29, 2023 | 23.56 | 23.56 | 23.22 | 23.30 | 79,435 | -0.16(-0.67%) |
Dec 28, 2023 | 23.93 | 24.17 | 23.44 | 23.46 | 59,994 | -0.50(-2.09%) |
Dec 27, 2023 | 24.10 | 24.10 | 23.87 | 23.96 | 45,902 | -0.13(-0.52%) |
Dec 26, 2023 | 24.09 | 24.10 | 23.95 | 24.09 | 22,643 | +0.03(+0.12%) |
Dec 22, 2023 | 24.04 | 24.10 | 23.96 | 24.06 | 28,910 | +0.10(+0.40%) |
Dec 21, 2023 | 23.93 | 24.08 | 23.78 | 23.96 | 27,811 | +0.36(+1.51%) |
Dec 20, 2023 | 23.97 | 24.10 | 23.59 | 23.60 | 154,234 | -0.37(-1.53%) |
Dec 19, 2023 | 23.81 | 24.04 | 23.71 | 23.97 | 29,726 | +0.16(+0.69%) |
Dec 18, 2023 | 23.66 | 23.87 | 23.57 | 23.80 | 22,928 | +0.03(+0.12%) |
Dec 15, 2023 | 23.77 | 23.86 | 23.57 | 23.78 | 22,024 | -0.02(-0.08%) |
Dec 14, 2023 | 23.56 | 23.96 | 23.48 | 23.80 | 29,371 | +0.54(+2.33%) |
Dec 13, 2023 | 22.80 | 23.32 | 22.48 | 23.25 | 26,778 | +0.59(+2.60%) |
Dec 12, 2023 | 22.67 | 22.74 | 22.46 | 22.66 | 31,368 | +0.08(+0.34%) |
Dec 11, 2023 | 22.63 | 22.69 | 22.35 | 22.59 | 41,719 | +0.03(+0.13%) |
Dec 08, 2023 | 22.75 | 22.97 | 22.49 | 22.56 | 30,622 | -0.27(-1.18%) |
Dec 07, 2023 | 22.96 | 23.20 | 22.71 | 22.83 | 41,050 | -0.04(-0.17%) |
Dec 06, 2023 | 23.12 | 23.60 | 22.73 | 22.87 | 77,357 | -0.03(-0.13%) |
Dec 05, 2023 | 23.48 | 23.70 | 22.66 | 22.90 | 44,042 | -0.69(-2.93%) |
Dec 04, 2023 | 23.58 | 23.76 | 23.19 | 23.59 | 31,419 | -0.07(-0.31%) |
Dec 01, 2023 | 23.17 | 23.66 | 23.17 | 23.66 | 28,819 | +0.49(+2.13%) |
Nov 30, 2023 | 23.45 | 23.67 | 23.17 | 23.17 | 86,334 | -0.43(-1.84%) |
Nov 29, 2023 | 22.93 | 23.60 | 22.92 | 23.60 | 44,680 | +0.66(+2.86%) |
Nov 28, 2023 | 22.59 | 22.99 | 22.24 | 22.95 | 30,833 | +0.43(+1.93%) |
Nov 27, 2023 | 22.37 | 22.69 | 22.08 | 22.51 | 26,214 | +0.16(+0.74%) |
Nov 24, 2023 | 22.10 | 22.37 | 22.07 | 22.35 | 10,989 | +0.22(+0.98%) |
Nov 22, 2023 | 22.54 | 22.54 | 22.01 | 22.13 | 25,737 | -0.25(-1.10%) |
Nov 21, 2023 | 22.34 | 22.48 | 22.27 | 22.38 | 15,199 | +0.07(+0.30%) |
Nov 20, 2023 | 22.36 | 22.39 | 22.24 | 22.31 | 24,518 | +0.06(+0.26%) |
Nov 17, 2023 | 22.39 | 22.41 | 22.24 | 22.25 | 28,751 | -0.02(-0.09%) |
Nov 16, 2023 | 22.11 | 22.40 | 22.09 | 22.27 | 30,995 | +0.09(+0.39%) |
Nov 15, 2023 | 22.41 | 22.45 | 22.11 | 22.18 | 27,079 | -0.14(-0.65%) |
Nov 14, 2023 | 22.62 | 22.78 | 22.22 | 22.33 | 48,227 | +0.28(+1.27%) |
Nov 13, 2023 | 21.81 | 22.21 | 21.81 | 22.05 | 26,986 | +0.21(+0.97%) |
Nov 10, 2023 | 21.83 | 22.00 | 21.59 | 21.83 | 24,463 | +0.00(+0.00%) |
Nov 09, 2023 | 22.38 | 22.38 | 21.62 | 21.83 | 31,979 | -0.37(-1.65%) |
Nov 08, 2023 | 22.42 | 22.68 | 22.15 | 22.20 | 21,592 | -0.15(-0.69%) |
Nov 07, 2023 | 22.66 | 23.05 | 22.28 | 22.36 | 20,982 | -0.25(-1.11%) |
Nov 06, 2023 | 22.75 | 22.99 | 22.59 | 22.61 | 15,713 | -0.17(-0.76%) |
Nov 03, 2023 | 22.65 | 22.95 | 22.22 | 22.78 | 19,450 | +0.34(+1.51%) |
Nov 02, 2023 | 22.03 | 22.73 | 22.03 | 22.44 | 38,898 | +0.84(+3.89%) |