Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.61 | 25.61 | 25.01 | 25.25 | 4,242 | -0.35(-1.37%) |
Jan 30, 2024 | 25.00 | 25.60 | 24.99 | 25.60 | 6,450 | +0.72(+2.89%) |
Jan 29, 2024 | 24.75 | 24.94 | 24.51 | 24.88 | 3,967 | -0.06(-0.24%) |
Jan 26, 2024 | 23.65 | 25.20 | 23.65 | 24.94 | 8,350 | +1.00(+4.18%) |
Jan 25, 2024 | 23.15 | 23.94 | 23.15 | 23.94 | 4,706 | +0.89(+3.86%) |
Jan 24, 2024 | 23.25 | 23.50 | 23.00 | 23.05 | 6,236 | +0.06(+0.26%) |
Jan 23, 2024 | 24.21 | 24.21 | 22.99 | 22.99 | 3,084 | -0.37(-1.58%) |
Jan 22, 2024 | 22.96 | 23.61 | 22.75 | 23.36 | 5,924 | +0.38(+1.65%) |
Jan 19, 2024 | 23.99 | 23.99 | 22.98 | 22.98 | 3,209 | -0.89(-3.73%) |
Jan 18, 2024 | 22.51 | 23.87 | 22.51 | 23.87 | 11,161 | +1.59(+7.14%) |
Jan 17, 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 2,057 | +0.02(+0.09%) |
Jan 16, 2024 | 22.50 | 23.02 | 22.20 | 22.26 | 6,440 | -0.19(-0.85%) |
Jan 12, 2024 | 22.91 | 23.26 | 22.45 | 22.45 | 1,399 | -0.50(-2.18%) |
Jan 11, 2024 | 23.28 | 23.28 | 22.62 | 22.95 | 3,021 | -0.25(-1.08%) |
Jan 10, 2024 | 23.30 | 23.50 | 22.49 | 23.20 | 20,134 | +0.02(+0.09%) |
Jan 09, 2024 | 23.27 | 23.91 | 23.17 | 23.18 | 6,877 | -0.05(-0.22%) |
Jan 08, 2024 | 22.90 | 23.47 | 22.90 | 23.23 | 10,843 | +0.23(+1.00%) |
Jan 05, 2024 | 24.19 | 24.25 | 23.00 | 23.00 | 8,574 | -0.80(-3.36%) |
Jan 04, 2024 | 25.00 | 25.71 | 23.43 | 23.80 | 18,416 | -1.40(-5.56%) |
Jan 03, 2024 | 23.78 | 25.45 | 23.29 | 25.20 | 12,684 | +1.09(+4.52%) |
Jan 02, 2024 | 24.76 | 25.13 | 24.11 | 24.11 | 4,352 | -1.23(-4.85%) |
Dec 29, 2023 | 25.95 | 25.95 | 24.34 | 25.34 | 10,709 | -0.32(-1.25%) |
Dec 28, 2023 | 25.87 | 27.07 | 25.31 | 25.66 | 16,000 | -0.34(-1.31%) |
Dec 27, 2023 | 28.24 | 28.50 | 25.46 | 26.00 | 22,003 | -2.50(-8.77%) |
Dec 26, 2023 | 28.70 | 30.34 | 28.50 | 28.50 | 18,968 | -0.30(-1.04%) |
Dec 22, 2023 | 25.90 | 29.30 | 25.90 | 28.80 | 28,305 | +2.99(+11.58%) |
Dec 21, 2023 | 25.00 | 26.59 | 25.00 | 25.81 | 17,441 | +0.82(+3.28%) |
Dec 20, 2023 | 23.17 | 25.34 | 23.17 | 24.99 | 34,399 | +2.14(+9.37%) |
Dec 19, 2023 | 22.35 | 22.93 | 22.35 | 22.85 | 6,152 | +0.61(+2.74%) |
Dec 18, 2023 | 22.22 | 22.50 | 22.05 | 22.24 | 6,424 | -0.21(-0.94%) |
Dec 15, 2023 | 22.00 | 22.45 | 21.69 | 22.45 | 10,026 | +0.61(+2.79%) |
Dec 14, 2023 | 21.91 | 22.45 | 21.15 | 21.84 | 9,439 | -0.21(-0.95%) |
Dec 13, 2023 | 21.80 | 22.37 | 21.43 | 22.05 | 9,238 | +0.47(+2.18%) |
Dec 12, 2023 | 21.00 | 21.77 | 21.00 | 21.58 | 8,250 | +0.63(+3.01%) |
Dec 11, 2023 | 21.21 | 21.58 | 20.87 | 20.95 | 10,013 | -0.16(-0.76%) |
Dec 08, 2023 | 21.56 | 21.76 | 21.01 | 21.11 | 12,295 | -0.59(-2.72%) |
Dec 07, 2023 | 21.94 | 22.16 | 21.50 | 21.70 | 6,518 | -0.32(-1.45%) |
Dec 06, 2023 | 21.93 | 22.27 | 21.85 | 22.02 | 8,316 | +0.31(+1.43%) |
Dec 05, 2023 | 22.38 | 22.38 | 21.71 | 21.71 | 9,512 | -0.35(-1.59%) |
Dec 04, 2023 | 21.51 | 22.39 | 21.51 | 22.06 | 16,763 | +0.48(+2.25%) |
Dec 01, 2023 | 21.70 | 22.09 | 21.33 | 21.57 | 15,208 | +0.25(+1.15%) |
Nov 30, 2023 | 22.35 | 22.82 | 21.16 | 21.33 | 24,158 | -0.94(-4.22%) |
Nov 29, 2023 | 22.70 | 22.94 | 22.09 | 22.27 | 12,349 | -0.39(-1.72%) |
Nov 28, 2023 | 22.99 | 23.56 | 22.66 | 22.66 | 10,271 | -0.57(-2.45%) |
Nov 27, 2023 | 23.12 | 23.53 | 23.12 | 23.23 | 5,573 | -0.23(-0.98%) |
Nov 24, 2023 | 23.45 | 23.50 | 23.39 | 23.46 | 2,077 | +0.04(+0.17%) |
Nov 22, 2023 | 23.00 | 23.42 | 23.00 | 23.42 | 2,996 | +0.35(+1.52%) |
Nov 21, 2023 | 23.00 | 23.45 | 22.92 | 23.07 | 2,740 | -0.28(-1.20%) |
Nov 20, 2023 | 23.05 | 23.42 | 23.05 | 23.35 | 3,883 | +0.10(+0.43%) |
Nov 17, 2023 | 23.05 | 23.27 | 23.05 | 23.25 | 2,878 | +0.10(+0.43%) |
Nov 16, 2023 | 23.30 | 23.55 | 23.10 | 23.15 | 7,300 | -0.11(-0.47%) |
Nov 15, 2023 | 23.20 | 23.45 | 23.00 | 23.26 | 2,212 | +0.40(+1.75%) |
Nov 14, 2023 | 23.06 | 23.33 | 22.58 | 22.86 | 8,836 | -0.18(-0.78%) |
Nov 13, 2023 | 23.40 | 23.40 | 23.00 | 23.04 | 6,719 | -0.41(-1.75%) |
Nov 10, 2023 | 23.25 | 23.45 | 23.25 | 23.45 | 573 | +0.25(+1.08%) |
Nov 09, 2023 | 22.68 | 23.20 | 22.68 | 23.20 | 7,202 | +0.14(+0.61%) |
Nov 08, 2023 | 23.00 | 23.06 | 23.00 | 23.06 | 1,226 | +0.13(+0.57%) |
Nov 07, 2023 | 22.99 | 23.20 | 22.92 | 22.93 | 3,300 | +0.15(+0.66%) |
Nov 06, 2023 | 23.00 | 23.20 | 22.55 | 22.78 | 9,800 | +0.03(+0.13%) |
Nov 03, 2023 | 23.00 | 23.19 | 22.46 | 22.75 | 7,485 | +0.05(+0.22%) |
Nov 02, 2023 | 22.78 | 22.81 | 22.01 | 22.70 | 4,026 | -0.08(-0.35%) |