Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.75 | 23.75 | 23.40 | 23.41 | 24,562 | -0.31(-1.32%) |
Jan 30, 2024 | 23.70 | 23.75 | 23.66 | 23.72 | 28,791 | +0.05(+0.21%) |
Jan 29, 2024 | 23.54 | 23.70 | 23.48 | 23.68 | 35,035 | +0.21(+0.88%) |
Jan 26, 2024 | 23.50 | 23.53 | 23.39 | 23.47 | 35,296 | +0.00(+0.00%) |
Jan 25, 2024 | 23.47 | 23.61 | 23.37 | 23.47 | 46,836 | +0.02(+0.08%) |
Jan 24, 2024 | 23.59 | 23.67 | 23.40 | 23.45 | 28,927 | +0.07(+0.29%) |
Jan 23, 2024 | 23.46 | 23.46 | 23.31 | 23.38 | 21,540 | -0.02(-0.08%) |
Jan 22, 2024 | 23.49 | 23.49 | 23.37 | 23.40 | 32,256 | +0.01(+0.03%) |
Jan 19, 2024 | 23.62 | 23.80 | 23.39 | 23.39 | 10,251 | -0.10(-0.42%) |
Jan 18, 2024 | 22.97 | 23.52 | 22.97 | 23.49 | 11,590 | +0.61(+2.64%) |
Jan 17, 2024 | 22.88 | 23.06 | 22.77 | 22.89 | 22,872 | -0.21(-0.89%) |
Jan 16, 2024 | 23.52 | 23.51 | 23.09 | 23.09 | 16,400 | -0.52(-2.19%) |
Jan 12, 2024 | 24.03 | 24.07 | 23.61 | 23.61 | 29,604 | -0.34(-1.43%) |
Jan 11, 2024 | 23.42 | 24.07 | 23.26 | 23.95 | 79,102 | +0.62(+2.68%) |
Jan 10, 2024 | 23.04 | 23.34 | 23.04 | 23.33 | 17,116 | +0.30(+1.31%) |
Jan 09, 2024 | 23.10 | 23.10 | 22.90 | 23.02 | 13,661 | -0.05(-0.21%) |
Jan 08, 2024 | 22.79 | 23.07 | 22.79 | 23.07 | 22,950 | +0.33(+1.46%) |
Jan 05, 2024 | 22.67 | 22.87 | 22.67 | 22.74 | 16,490 | -0.01(-0.04%) |
Jan 04, 2024 | 22.67 | 22.83 | 22.64 | 22.75 | 20,208 | +0.12(+0.52%) |
Jan 03, 2024 | 22.77 | 22.78 | 22.62 | 22.63 | 34,477 | -0.18(-0.77%) |
Jan 02, 2024 | 22.89 | 23.02 | 22.79 | 22.81 | 41,580 | -0.26(-1.14%) |
Dec 29, 2023 | 23.26 | 23.28 | 22.93 | 23.07 | 31,256 | -0.11(-0.46%) |
Dec 28, 2023 | 23.24 | 23.33 | 23.13 | 23.18 | 45,963 | +0.00(+0.00%) |
Dec 27, 2023 | 23.13 | 23.32 | 23.13 | 23.18 | 29,910 | +0.05(+0.21%) |
Dec 26, 2023 | 22.95 | 23.22 | 22.95 | 23.13 | 26,798 | +0.20(+0.85%) |
Dec 22, 2023 | 22.93 | 23.50 | 22.93 | 22.93 | 37,777 | +0.00(+0.00%) |
Dec 21, 2023 | 23.07 | 23.43 | 22.92 | 22.93 | 27,790 | +0.03(+0.12%) |
Dec 20, 2023 | 23.31 | 23.47 | 22.90 | 22.91 | 32,802 | -0.34(-1.46%) |
Dec 19, 2023 | 23.00 | 23.34 | 23.00 | 23.25 | 25,835 | +0.25(+1.10%) |
Dec 18, 2023 | 22.70 | 23.03 | 22.70 | 23.00 | 32,034 | +0.37(+1.63%) |
Dec 15, 2023 | 22.91 | 22.98 | 22.63 | 22.63 | 21,178 | -0.22(-0.98%) |
Dec 14, 2023 | 22.73 | 23.01 | 22.73 | 22.85 | 32,307 | +0.21(+0.94%) |
Dec 13, 2023 | 22.28 | 22.75 | 22.20 | 22.64 | 26,362 | +0.44(+1.97%) |
Dec 12, 2023 | 22.34 | 22.34 | 21.93 | 22.20 | 23,799 | -0.08(-0.35%) |
Dec 11, 2023 | 22.18 | 22.49 | 22.18 | 22.28 | 24,919 | +0.04(+0.17%) |
Dec 08, 2023 | 22.27 | 22.46 | 22.04 | 22.24 | 31,906 | -0.05(-0.22%) |
Dec 07, 2023 | 22.09 | 22.40 | 22.07 | 22.29 | 30,578 | +0.23(+1.06%) |
Dec 06, 2023 | 22.23 | 22.24 | 22.04 | 22.05 | 14,570 | -0.07(-0.31%) |
Dec 05, 2023 | 22.05 | 22.18 | 22.02 | 22.12 | 20,343 | +0.05(+0.22%) |
Dec 04, 2023 | 22.17 | 22.17 | 21.96 | 22.07 | 38,154 | -0.13(-0.57%) |
Dec 01, 2023 | 21.98 | 22.29 | 21.98 | 22.20 | 38,530 | +0.17(+0.79%) |
Nov 30, 2023 | 22.12 | 22.21 | 21.93 | 22.02 | 44,969 | +0.02(+0.09%) |
Nov 29, 2023 | 21.93 | 22.02 | 21.86 | 22.01 | 23,876 | +0.16(+0.76%) |
Nov 28, 2023 | 21.61 | 21.90 | 21.61 | 21.84 | 53,732 | +0.02(+0.09%) |
Nov 27, 2023 | 21.90 | 21.90 | 21.77 | 21.82 | 19,935 | -0.04(-0.18%) |
Nov 24, 2023 | 21.84 | 21.92 | 21.77 | 21.86 | 16,536 | +0.05(+0.22%) |
Nov 22, 2023 | 21.71 | 21.85 | 21.71 | 21.81 | 10,053 | +0.16(+0.72%) |
Nov 21, 2023 | 21.67 | 21.71 | 21.59 | 21.66 | 22,050 | -0.04(-0.19%) |
Nov 20, 2023 | 21.62 | 21.74 | 21.53 | 21.70 | 30,170 | +0.18(+0.85%) |
Nov 17, 2023 | 21.49 | 21.61 | 21.45 | 21.51 | 21,870 | +0.13(+0.59%) |
Nov 16, 2023 | 21.40 | 21.48 | 21.37 | 21.39 | 17,658 | +0.03(+0.14%) |
Nov 15, 2023 | 21.39 | 21.45 | 21.32 | 21.36 | 23,364 | +0.03(+0.14%) |
Nov 14, 2023 | 21.15 | 21.42 | 21.15 | 21.33 | 38,910 | +0.49(+2.36%) |
Nov 13, 2023 | 20.68 | 20.89 | 20.68 | 20.84 | 27,855 | +0.12(+0.56%) |
Nov 10, 2023 | 20.44 | 20.73 | 20.42 | 20.72 | 27,555 | +0.39(+1.90%) |
Nov 09, 2023 | 20.63 | 20.72 | 20.28 | 20.34 | 26,598 | -0.19(-0.94%) |
Nov 08, 2023 | 20.60 | 20.69 | 20.53 | 20.53 | 20,545 | -0.02(-0.09%) |
Nov 07, 2023 | 20.44 | 20.57 | 20.39 | 20.55 | 23,190 | +0.06(+0.28%) |
Nov 06, 2023 | 20.64 | 20.69 | 20.47 | 20.49 | 30,888 | -0.09(-0.42%) |
Nov 03, 2023 | 20.45 | 20.71 | 20.45 | 20.58 | 21,157 | +0.33(+1.62%) |
Nov 02, 2023 | 19.88 | 20.30 | 19.88 | 20.25 | 29,931 | +0.47(+2.39%) |