Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.99 | 23.32 | 22.68 | 22.71 | 20,845 | -0.14(-0.60%) |
Jan 30, 2024 | 23.02 | 23.06 | 22.71 | 22.85 | 14,504 | -0.07(-0.29%) |
Jan 29, 2024 | 22.97 | 22.97 | 22.62 | 22.92 | 18,195 | +0.13(+0.55%) |
Jan 26, 2024 | 22.75 | 23.00 | 22.73 | 22.79 | 14,276 | -0.05(-0.24%) |
Jan 25, 2024 | 22.94 | 22.94 | 22.66 | 22.84 | 18,564 | +0.18(+0.78%) |
Jan 24, 2024 | 23.59 | 23.70 | 22.30 | 22.67 | 19,194 | -0.52(-2.26%) |
Jan 23, 2024 | 22.75 | 23.19 | 22.75 | 23.19 | 17,088 | +0.65(+2.87%) |
Jan 22, 2024 | 22.43 | 22.65 | 22.43 | 22.54 | 22,540 | -0.11(-0.47%) |
Jan 19, 2024 | 22.75 | 22.75 | 22.30 | 22.65 | 15,553 | +0.07(+0.31%) |
Jan 18, 2024 | 22.78 | 22.78 | 22.46 | 22.58 | 36,123 | -0.08(-0.35%) |
Jan 17, 2024 | 22.93 | 22.93 | 22.46 | 22.66 | 30,567 | -0.54(-2.32%) |
Jan 16, 2024 | 23.73 | 23.73 | 23.15 | 23.20 | 18,897 | -0.88(-3.64%) |
Jan 12, 2024 | 24.04 | 24.33 | 23.97 | 24.07 | 18,559 | +0.77(+3.30%) |
Jan 11, 2024 | 23.61 | 23.61 | 23.09 | 23.31 | 14,495 | -0.28(-1.21%) |
Jan 10, 2024 | 23.54 | 23.78 | 23.45 | 23.59 | 27,057 | -0.01(-0.05%) |
Jan 09, 2024 | 23.79 | 23.79 | 23.51 | 23.60 | 17,425 | -0.35(-1.45%) |
Jan 08, 2024 | 23.74 | 24.10 | 23.74 | 23.95 | 17,405 | -0.05(-0.22%) |
Jan 05, 2024 | 24.10 | 24.39 | 23.84 | 24.00 | 18,311 | -0.09(-0.37%) |
Jan 04, 2024 | 24.09 | 24.13 | 23.82 | 24.09 | 20,174 | +0.05(+0.23%) |
Jan 03, 2024 | 24.19 | 24.21 | 23.88 | 24.04 | 34,351 | -0.66(-2.66%) |
Jan 02, 2024 | 24.96 | 25.18 | 24.62 | 24.69 | 38,201 | -0.30(-1.18%) |
Dec 29, 2023 | 25.11 | 25.45 | 24.62 | 24.99 | 114,843 | -0.24(-0.97%) |
Dec 28, 2023 | 25.75 | 25.83 | 25.23 | 25.23 | 21,164 | -0.66(-2.54%) |
Dec 27, 2023 | 25.80 | 26.08 | 25.71 | 25.89 | 50,031 | +0.21(+0.81%) |
Dec 26, 2023 | 25.76 | 25.76 | 25.58 | 25.68 | 53,154 | +0.00(+0.00%) |
Dec 22, 2023 | 25.88 | 26.30 | 25.61 | 25.68 | 45,007 | +0.34(+1.33%) |
Dec 21, 2023 | 25.50 | 25.50 | 25.24 | 25.34 | 23,256 | +0.37(+1.49%) |
Dec 20, 2023 | 25.51 | 25.66 | 24.97 | 24.97 | 32,714 | -0.63(-2.46%) |
Dec 19, 2023 | 25.04 | 25.81 | 25.04 | 25.60 | 52,457 | +0.70(+2.81%) |
Dec 18, 2023 | 25.07 | 25.20 | 24.39 | 24.90 | 77,061 | -0.05(-0.20%) |
Dec 15, 2023 | 25.05 | 25.20 | 24.76 | 24.95 | 31,862 | -0.19(-0.76%) |
Dec 14, 2023 | 25.15 | 25.66 | 24.85 | 25.14 | 55,315 | +0.56(+2.27%) |
Dec 13, 2023 | 23.00 | 24.63 | 23.00 | 24.58 | 40,090 | +1.52(+6.58%) |
Dec 12, 2023 | 23.67 | 23.67 | 22.95 | 23.06 | 72,101 | -0.61(-2.57%) |
Dec 11, 2023 | 23.68 | 23.93 | 23.42 | 23.67 | 16,315 | -0.28(-1.16%) |
Dec 08, 2023 | 23.85 | 24.27 | 23.68 | 23.95 | 24,740 | -0.35(-1.46%) |
Dec 07, 2023 | 24.66 | 24.66 | 24.11 | 24.31 | 24,464 | -0.20(-0.81%) |
Dec 06, 2023 | 24.86 | 24.99 | 24.50 | 24.50 | 11,020 | -0.10(-0.40%) |
Dec 05, 2023 | 24.95 | 25.63 | 24.55 | 24.60 | 32,577 | -0.53(-2.10%) |
Dec 04, 2023 | 25.36 | 25.39 | 24.95 | 25.13 | 32,123 | -0.60(-2.32%) |
Dec 01, 2023 | 25.22 | 25.75 | 25.22 | 25.73 | 47,407 | +0.44(+1.75%) |
Nov 30, 2023 | 24.95 | 25.31 | 24.90 | 25.28 | 25,798 | +0.12(+0.49%) |
Nov 29, 2023 | 25.14 | 25.20 | 24.83 | 25.16 | 20,960 | +0.03(+0.14%) |
Nov 28, 2023 | 24.42 | 25.29 | 24.08 | 25.13 | 53,867 | +1.00(+4.14%) |
Nov 27, 2023 | 23.82 | 24.36 | 23.79 | 24.13 | 82,128 | +0.54(+2.29%) |
Nov 24, 2023 | 23.43 | 23.77 | 23.34 | 23.59 | 11,854 | +0.13(+0.55%) |
Nov 22, 2023 | 23.55 | 23.64 | 23.30 | 23.46 | 14,574 | -0.01(-0.04%) |
Nov 21, 2023 | 23.25 | 23.74 | 23.25 | 23.47 | 45,548 | +0.59(+2.56%) |
Nov 20, 2023 | 22.78 | 22.93 | 22.78 | 22.88 | 22,566 | -0.18(-0.77%) |
Nov 17, 2023 | 23.41 | 23.41 | 22.95 | 23.06 | 24,543 | -0.20(-0.87%) |
Nov 16, 2023 | 22.94 | 23.59 | 22.94 | 23.26 | 12,677 | +0.40(+1.74%) |
Nov 15, 2023 | 23.17 | 23.18 | 22.84 | 22.87 | 13,011 | -0.20(-0.86%) |
Nov 14, 2023 | 22.61 | 23.22 | 22.61 | 23.06 | 142,291 | +0.94(+4.26%) |
Nov 13, 2023 | 22.26 | 22.35 | 22.09 | 22.12 | 29,616 | -0.20(-0.91%) |
Nov 10, 2023 | 22.41 | 22.48 | 22.18 | 22.32 | 16,853 | -0.29(-1.29%) |
Nov 09, 2023 | 22.76 | 23.11 | 22.61 | 22.62 | 9,421 | -0.14(-0.61%) |
Nov 08, 2023 | 23.28 | 23.29 | 22.67 | 22.76 | 14,818 | -0.71(-3.02%) |
Nov 07, 2023 | 23.67 | 23.67 | 23.12 | 23.46 | 22,983 | -0.51(-2.13%) |
Nov 06, 2023 | 24.18 | 24.27 | 23.98 | 23.98 | 10,232 | -0.24(-0.99%) |
Nov 03, 2023 | 23.46 | 24.45 | 23.46 | 24.22 | 19,229 | +1.02(+4.40%) |
Nov 02, 2023 | 23.12 | 23.20 | 22.94 | 23.19 | 21,898 | +0.24(+1.06%) |