Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.91 | 23.91 | 23.27 | 23.29 | 384,416 | -0.64(-2.67%) |
Jan 30, 2024 | 23.39 | 23.97 | 23.37 | 23.93 | 339,181 | +0.34(+1.44%) |
Jan 29, 2024 | 23.59 | 23.59 | 23.25 | 23.59 | 268,092 | -0.02(-0.08%) |
Jan 26, 2024 | 23.53 | 23.65 | 23.25 | 23.61 | 234,224 | +0.06(+0.25%) |
Jan 25, 2024 | 23.30 | 23.56 | 23.07 | 23.55 | 208,377 | +0.38(+1.64%) |
Jan 24, 2024 | 23.04 | 23.26 | 22.96 | 23.17 | 300,202 | +0.29(+1.27%) |
Jan 23, 2024 | 22.76 | 23.08 | 22.75 | 22.88 | 137,457 | +0.04(+0.17%) |
Jan 22, 2024 | 22.66 | 22.97 | 22.54 | 22.84 | 173,215 | +0.13(+0.57%) |
Jan 19, 2024 | 22.68 | 22.73 | 22.45 | 22.71 | 174,207 | -0.01(-0.04%) |
Jan 18, 2024 | 22.85 | 22.85 | 22.50 | 22.72 | 252,602 | -0.03(-0.13%) |
Jan 17, 2024 | 22.75 | 22.92 | 22.62 | 22.75 | 1,539,335 | -0.25(-1.08%) |
Jan 16, 2024 | 23.53 | 23.62 | 22.97 | 23.00 | 250,555 | -0.73(-3.07%) |
Jan 12, 2024 | 23.84 | 23.96 | 23.57 | 23.73 | 167,755 | +0.33(+1.41%) |
Jan 11, 2024 | 23.48 | 23.65 | 23.30 | 23.40 | 539,949 | -0.05(-0.21%) |
Jan 10, 2024 | 23.74 | 23.74 | 23.30 | 23.45 | 269,430 | -0.24(-1.01%) |
Jan 09, 2024 | 24.02 | 24.02 | 23.49 | 23.69 | 208,953 | -0.30(-1.25%) |
Jan 08, 2024 | 23.83 | 23.99 | 23.44 | 23.99 | 249,719 | -0.22(-0.91%) |
Jan 05, 2024 | 24.21 | 24.24 | 23.93 | 24.21 | 179,393 | +0.16(+0.66%) |
Jan 04, 2024 | 24.72 | 24.83 | 24.03 | 24.05 | 267,103 | -0.56(-2.27%) |
Jan 03, 2024 | 24.36 | 24.72 | 24.17 | 24.61 | 146,166 | +0.24(+0.98%) |
Jan 02, 2024 | 24.43 | 24.70 | 24.26 | 24.37 | 130,267 | +0.13(+0.54%) |
Dec 29, 2023 | 24.50 | 24.52 | 24.22 | 24.24 | 177,808 | -0.19(-0.78%) |
Dec 28, 2023 | 24.69 | 24.83 | 24.42 | 24.43 | 162,085 | -0.36(-1.45%) |
Dec 27, 2023 | 24.92 | 25.01 | 24.70 | 24.79 | 226,107 | -0.11(-0.44%) |
Dec 26, 2023 | 24.67 | 25.00 | 24.63 | 24.90 | 92,820 | +0.40(+1.63%) |
Dec 22, 2023 | 24.59 | 24.71 | 24.41 | 24.50 | 125,736 | +0.09(+0.36%) |
Dec 21, 2023 | 24.18 | 24.42 | 24.09 | 24.41 | 208,927 | +0.37(+1.52%) |
Dec 20, 2023 | 24.48 | 24.64 | 24.05 | 24.05 | 256,321 | -0.37(-1.50%) |
Dec 19, 2023 | 24.18 | 24.43 | 24.04 | 24.41 | 205,460 | +0.22(+0.90%) |
Dec 18, 2023 | 24.33 | 24.61 | 24.18 | 24.19 | 138,594 | +0.26(+1.07%) |
Dec 15, 2023 | 24.04 | 24.12 | 23.70 | 23.94 | 155,364 | -0.12(-0.49%) |
Dec 14, 2023 | 23.70 | 24.12 | 23.70 | 24.06 | 285,229 | +0.71(+3.05%) |
Dec 13, 2023 | 22.80 | 23.34 | 22.74 | 23.34 | 374,343 | +0.56(+2.47%) |
Dec 12, 2023 | 23.00 | 23.00 | 22.64 | 22.78 | 311,431 | -0.50(-2.17%) |
Dec 11, 2023 | 23.21 | 23.42 | 23.15 | 23.28 | 182,933 | -0.10(-0.42%) |
Dec 08, 2023 | 23.27 | 23.46 | 23.21 | 23.38 | 304,500 | +0.28(+1.20%) |
Dec 07, 2023 | 23.24 | 23.38 | 22.95 | 23.11 | 261,049 | -0.02(-0.09%) |
Dec 06, 2023 | 23.59 | 23.80 | 23.12 | 23.13 | 594,333 | -0.66(-2.79%) |
Dec 05, 2023 | 24.32 | 24.39 | 23.75 | 23.79 | 302,672 | -0.51(-2.12%) |
Dec 04, 2023 | 24.36 | 24.53 | 24.22 | 24.30 | 121,721 | -0.32(-1.29%) |
Dec 01, 2023 | 24.42 | 24.94 | 24.39 | 24.62 | 155,534 | +0.12(+0.48%) |
Nov 30, 2023 | 24.61 | 25.00 | 24.23 | 24.50 | 195,540 | +0.12(+0.49%) |
Nov 29, 2023 | 24.55 | 24.62 | 24.34 | 24.38 | 173,625 | -0.07(-0.28%) |
Nov 28, 2023 | 24.51 | 24.70 | 24.40 | 24.45 | 113,532 | -0.04(-0.16%) |
Nov 27, 2023 | 24.55 | 24.60 | 24.29 | 24.49 | 111,815 | -0.25(-1.00%) |
Nov 24, 2023 | 24.52 | 24.92 | 24.52 | 24.74 | 64,174 | +0.14(+0.56%) |
Nov 22, 2023 | 24.16 | 24.63 | 23.92 | 24.60 | 266,487 | -0.04(-0.16%) |
Nov 21, 2023 | 24.65 | 24.74 | 24.42 | 24.64 | 120,652 | -0.13(-0.52%) |
Nov 20, 2023 | 24.93 | 25.03 | 24.77 | 24.77 | 168,598 | -0.01(-0.04%) |
Nov 17, 2023 | 24.37 | 24.87 | 24.37 | 24.78 | 153,750 | +0.54(+2.24%) |
Nov 16, 2023 | 24.62 | 24.67 | 23.90 | 24.23 | 249,888 | -0.64(-2.58%) |
Nov 15, 2023 | 24.79 | 25.23 | 24.79 | 24.88 | 220,682 | +0.03(+0.12%) |
Nov 14, 2023 | 24.65 | 24.94 | 24.61 | 24.85 | 214,559 | +0.38(+1.54%) |
Nov 13, 2023 | 24.45 | 24.57 | 24.28 | 24.47 | 146,732 | +0.13(+0.53%) |
Nov 10, 2023 | 24.32 | 24.41 | 24.09 | 24.34 | 187,998 | +0.21(+0.86%) |
Nov 09, 2023 | 24.42 | 24.54 | 24.12 | 24.13 | 374,237 | -0.13(-0.53%) |
Nov 08, 2023 | 24.63 | 24.77 | 24.20 | 24.26 | 706,838 | -0.50(-2.04%) |
Nov 07, 2023 | 25.19 | 25.19 | 24.64 | 24.77 | 504,910 | -0.79(-3.10%) |
Nov 06, 2023 | 26.38 | 26.39 | 25.42 | 25.56 | 357,800 | -0.77(-2.93%) |
Nov 03, 2023 | 26.47 | 26.56 | 26.10 | 26.33 | 898,954 | -0.13(-0.49%) |
Nov 02, 2023 | 25.68 | 26.46 | 25.42 | 26.46 | 640,803 | +0.79(+3.08%) |