Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.18 | 24.24 | 23.87 | 23.96 | 21,199 | +0.02(+0.08%) |
Jan 30, 2024 | 23.70 | 23.95 | 23.69 | 23.94 | 37,801 | +0.21(+0.88%) |
Jan 29, 2024 | 23.75 | 23.75 | 23.48 | 23.73 | 36,030 | -0.48(-1.99%) |
Jan 26, 2024 | 24.18 | 24.33 | 24.13 | 24.21 | 52,304 | +0.21(+0.88%) |
Jan 25, 2024 | 23.81 | 24.01 | 23.79 | 24.00 | 41,588 | +0.17(+0.71%) |
Jan 24, 2024 | 24.12 | 24.14 | 23.83 | 23.83 | 30,721 | +0.29(+1.23%) |
Jan 23, 2024 | 23.54 | 23.63 | 23.45 | 23.54 | 43,696 | +0.18(+0.77%) |
Jan 22, 2024 | 23.46 | 23.56 | 23.36 | 23.36 | 46,686 | -0.10(-0.43%) |
Jan 19, 2024 | 23.49 | 23.49 | 23.27 | 23.46 | 61,647 | -0.13(-0.57%) |
Jan 18, 2024 | 23.65 | 23.67 | 23.48 | 23.59 | 59,541 | +0.06(+0.27%) |
Jan 17, 2024 | 23.37 | 23.57 | 23.31 | 23.53 | 40,073 | -0.09(-0.38%) |
Jan 16, 2024 | 23.54 | 23.75 | 23.53 | 23.62 | 36,147 | -0.70(-2.88%) |
Jan 12, 2024 | 24.39 | 24.40 | 24.22 | 24.32 | 29,936 | +0.15(+0.62%) |
Jan 11, 2024 | 24.15 | 24.18 | 23.82 | 24.17 | 39,292 | -0.11(-0.45%) |
Jan 10, 2024 | 24.14 | 24.28 | 24.11 | 24.28 | 29,474 | +0.17(+0.71%) |
Jan 09, 2024 | 24.09 | 24.20 | 23.97 | 24.11 | 37,975 | -0.35(-1.43%) |
Jan 08, 2024 | 24.24 | 24.46 | 24.22 | 24.46 | 28,144 | +0.22(+0.91%) |
Jan 05, 2024 | 24.00 | 24.53 | 24.00 | 24.24 | 30,468 | -0.11(-0.45%) |
Jan 04, 2024 | 24.18 | 24.50 | 24.14 | 24.35 | 69,917 | -0.44(-1.79%) |
Jan 03, 2024 | 24.83 | 24.85 | 24.59 | 24.79 | 164,116 | -0.61(-2.41%) |
Jan 02, 2024 | 25.52 | 25.53 | 25.38 | 25.41 | 45,312 | -0.54(-2.08%) |
Dec 29, 2023 | 26.00 | 26.05 | 25.85 | 25.95 | 19,802 | -0.18(-0.67%) |
Dec 28, 2023 | 26.24 | 26.29 | 26.10 | 26.12 | 26,752 | -0.21(-0.80%) |
Dec 27, 2023 | 26.11 | 26.36 | 26.11 | 26.33 | 31,220 | +0.28(+1.07%) |
Dec 26, 2023 | 25.90 | 26.10 | 25.80 | 26.05 | 22,884 | +0.12(+0.46%) |
Dec 22, 2023 | 26.03 | 26.11 | 25.80 | 25.93 | 29,033 | +0.23(+0.89%) |
Dec 21, 2023 | 25.68 | 25.72 | 25.54 | 25.70 | 31,020 | +0.25(+0.98%) |
Dec 20, 2023 | 25.60 | 25.77 | 25.45 | 25.45 | 33,745 | -0.09(-0.35%) |
Dec 19, 2023 | 25.50 | 25.59 | 25.48 | 25.54 | 25,221 | +0.15(+0.60%) |
Dec 18, 2023 | 25.45 | 25.46 | 25.31 | 25.39 | 57,003 | +0.10(+0.39%) |
Dec 15, 2023 | 25.12 | 25.41 | 25.11 | 25.29 | 32,696 | +0.15(+0.60%) |
Dec 14, 2023 | 25.00 | 25.31 | 24.95 | 25.14 | 51,924 | +0.43(+1.74%) |
Dec 13, 2023 | 24.44 | 24.73 | 24.07 | 24.71 | 62,346 | +0.35(+1.44%) |
Dec 12, 2023 | 24.24 | 24.39 | 24.24 | 24.36 | 76,942 | +0.11(+0.47%) |
Dec 11, 2023 | 24.20 | 24.28 | 24.16 | 24.25 | 35,153 | +0.11(+0.44%) |
Dec 08, 2023 | 24.09 | 24.22 | 24.02 | 24.14 | 28,208 | +0.09(+0.38%) |
Dec 07, 2023 | 23.93 | 24.08 | 23.91 | 24.05 | 36,835 | +0.12(+0.49%) |
Dec 06, 2023 | 24.11 | 24.14 | 23.91 | 23.93 | 33,631 | +0.16(+0.67%) |
Dec 05, 2023 | 23.67 | 23.86 | 23.67 | 23.77 | 39,570 | +0.34(+1.45%) |
Dec 04, 2023 | 23.42 | 23.49 | 23.27 | 23.43 | 36,426 | -0.20(-0.85%) |
Dec 01, 2023 | 23.48 | 23.67 | 23.14 | 23.63 | 27,255 | +0.53(+2.29%) |
Nov 30, 2023 | 23.12 | 23.27 | 23.09 | 23.10 | 26,208 | -0.19(-0.82%) |
Nov 29, 2023 | 23.29 | 23.41 | 23.19 | 23.29 | 31,259 | +0.30(+1.30%) |
Nov 28, 2023 | 22.84 | 23.08 | 22.77 | 22.99 | 24,732 | +0.10(+0.44%) |
Nov 27, 2023 | 22.84 | 22.89 | 22.73 | 22.89 | 27,524 | +0.08(+0.35%) |
Nov 24, 2023 | 22.68 | 22.84 | 22.67 | 22.81 | 12,605 | +0.26(+1.15%) |
Nov 22, 2023 | 22.55 | 22.60 | 22.40 | 22.55 | 78,295 | +0.18(+0.80%) |
Nov 21, 2023 | 22.52 | 22.52 | 22.21 | 22.37 | 62,920 | -0.02(-0.09%) |
Nov 20, 2023 | 22.27 | 22.40 | 22.27 | 22.39 | 39,010 | +0.33(+1.51%) |
Nov 17, 2023 | 21.98 | 22.09 | 21.93 | 22.06 | 58,156 | +0.34(+1.58%) |
Nov 16, 2023 | 21.76 | 21.87 | 21.57 | 21.71 | 105,840 | -0.27(-1.25%) |
Nov 15, 2023 | 21.82 | 22.07 | 21.82 | 21.99 | 27,749 | +0.60(+2.81%) |
Nov 14, 2023 | 21.09 | 21.40 | 21.00 | 21.39 | 41,449 | +0.88(+4.29%) |
Nov 13, 2023 | 20.38 | 20.51 | 20.35 | 20.51 | 69,560 | +0.09(+0.44%) |
Nov 10, 2023 | 20.11 | 20.42 | 20.10 | 20.42 | 47,213 | +0.22(+1.09%) |
Nov 09, 2023 | 20.36 | 20.44 | 20.18 | 20.20 | 28,381 | +0.02(+0.10%) |
Nov 08, 2023 | 20.11 | 20.22 | 20.05 | 20.18 | 226,222 | +0.18(+0.90%) |
Nov 07, 2023 | 20.03 | 20.03 | 19.91 | 20.00 | 225,468 | -0.32(-1.60%) |
Nov 06, 2023 | 20.45 | 20.45 | 20.29 | 20.32 | 40,048 | -0.50(-2.38%) |
Nov 03, 2023 | 20.69 | 20.84 | 20.47 | 20.82 | 77,517 | +0.84(+4.20%) |
Nov 02, 2023 | 19.95 | 20.01 | 19.84 | 19.98 | 298,552 | +0.52(+2.67%) |