Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.37 | 23.69 | 22.95 | 22.97 | 92,535 | -0.35(-1.52%) |
Jan 30, 2024 | 23.27 | 23.53 | 23.27 | 23.32 | 34,030 | -0.10(-0.42%) |
Jan 29, 2024 | 23.44 | 23.54 | 23.05 | 23.42 | 52,148 | -0.05(-0.21%) |
Jan 26, 2024 | 23.93 | 24.08 | 23.43 | 23.47 | 85,973 | -0.31(-1.32%) |
Jan 25, 2024 | 23.54 | 23.93 | 23.42 | 23.78 | 75,881 | +0.51(+2.19%) |
Jan 24, 2024 | 23.69 | 23.69 | 23.26 | 23.27 | 66,973 | -0.18(-0.75%) |
Jan 23, 2024 | 24.02 | 24.04 | 23.06 | 23.45 | 93,299 | -0.39(-1.65%) |
Jan 22, 2024 | 24.25 | 24.25 | 23.70 | 23.84 | 71,440 | -0.33(-1.38%) |
Jan 19, 2024 | 24.27 | 24.31 | 23.89 | 24.18 | 42,620 | +0.02(+0.08%) |
Jan 18, 2024 | 24.24 | 24.34 | 24.05 | 24.16 | 49,484 | -0.12(-0.49%) |
Jan 17, 2024 | 24.05 | 24.40 | 24.04 | 24.27 | 66,229 | -0.06(-0.24%) |
Jan 16, 2024 | 24.56 | 24.47 | 24.08 | 24.33 | 75,689 | -0.34(-1.39%) |
Jan 12, 2024 | 24.83 | 24.83 | 24.55 | 24.68 | 83,863 | +0.06(+0.24%) |
Jan 11, 2024 | 24.66 | 24.79 | 24.34 | 24.62 | 70,474 | -0.11(-0.44%) |
Jan 10, 2024 | 24.62 | 24.76 | 24.48 | 24.73 | 63,518 | +0.03(+0.12%) |
Jan 09, 2024 | 24.33 | 24.74 | 24.33 | 24.70 | 86,066 | +0.12(+0.48%) |
Jan 08, 2024 | 24.23 | 24.74 | 24.23 | 24.58 | 107,292 | +0.41(+1.71%) |
Jan 05, 2024 | 23.98 | 24.40 | 23.98 | 24.17 | 90,027 | +0.02(+0.08%) |
Jan 04, 2024 | 24.26 | 24.47 | 24.04 | 24.15 | 84,926 | -0.16(-0.65%) |
Jan 03, 2024 | 24.48 | 24.66 | 24.21 | 24.30 | 82,734 | -0.17(-0.68%) |
Jan 02, 2024 | 23.91 | 24.50 | 23.91 | 24.47 | 83,756 | +0.48(+2.01%) |
Dec 29, 2023 | 24.36 | 24.44 | 23.91 | 23.99 | 73,293 | -0.32(-1.33%) |
Dec 28, 2023 | 24.13 | 24.44 | 24.13 | 24.31 | 57,823 | +0.09(+0.36%) |
Dec 27, 2023 | 24.33 | 24.40 | 24.15 | 24.22 | 61,184 | -0.07(-0.28%) |
Dec 26, 2023 | 23.98 | 24.39 | 23.98 | 24.29 | 63,070 | +0.35(+1.48%) |
Dec 22, 2023 | 24.00 | 24.15 | 23.78 | 23.94 | 102,245 | +0.03(+0.12%) |
Dec 21, 2023 | 23.74 | 23.91 | 23.70 | 23.91 | 68,596 | +0.31(+1.33%) |
Dec 20, 2023 | 23.38 | 24.05 | 23.30 | 23.60 | 141,852 | +0.12(+0.50%) |
Dec 19, 2023 | 23.31 | 23.72 | 23.31 | 23.48 | 93,002 | +0.16(+0.67%) |
Dec 18, 2023 | 23.33 | 23.57 | 23.31 | 23.32 | 120,542 | -0.08(-0.34%) |
Dec 15, 2023 | 23.79 | 23.80 | 23.30 | 23.40 | 356,864 | -0.23(-0.96%) |
Dec 14, 2023 | 23.84 | 24.06 | 23.39 | 23.63 | 144,720 | +0.14(+0.59%) |
Dec 13, 2023 | 23.04 | 23.73 | 22.96 | 23.49 | 232,479 | +0.53(+2.31%) |
Dec 12, 2023 | 22.97 | 23.09 | 22.42 | 22.96 | 50,276 | +0.07(+0.30%) |
Dec 11, 2023 | 22.67 | 23.06 | 22.67 | 22.89 | 57,997 | +0.24(+1.06%) |
Dec 08, 2023 | 22.57 | 22.91 | 22.37 | 22.65 | 73,593 | +0.02(+0.09%) |
Dec 07, 2023 | 22.75 | 22.91 | 22.47 | 22.63 | 77,017 | -0.16(-0.72%) |
Dec 06, 2023 | 23.19 | 23.19 | 22.76 | 22.79 | 96,922 | -0.29(-1.26%) |
Dec 05, 2023 | 23.05 | 23.19 | 23.01 | 23.08 | 102,282 | +0.04(+0.17%) |
Dec 04, 2023 | 22.82 | 23.20 | 22.75 | 23.04 | 104,135 | +0.24(+1.06%) |
Dec 01, 2023 | 22.76 | 22.96 | 22.64 | 22.80 | 143,639 | +0.09(+0.38%) |
Nov 30, 2023 | 22.70 | 22.83 | 22.56 | 22.72 | 94,261 | +0.18(+0.82%) |
Nov 29, 2023 | 22.52 | 22.73 | 22.32 | 22.53 | 39,860 | +0.17(+0.78%) |
Nov 28, 2023 | 22.36 | 22.57 | 22.26 | 22.36 | 35,048 | -0.07(-0.30%) |
Nov 27, 2023 | 22.48 | 22.54 | 22.32 | 22.43 | 42,121 | -0.01(-0.04%) |
Nov 24, 2023 | 22.35 | 22.48 | 22.17 | 22.44 | 78,081 | +0.09(+0.39%) |
Nov 22, 2023 | 22.31 | 22.44 | 22.13 | 22.35 | 59,074 | +0.20(+0.92%) |
Nov 21, 2023 | 21.99 | 22.32 | 21.83 | 22.15 | 52,813 | +0.08(+0.35%) |
Nov 20, 2023 | 22.07 | 22.16 | 21.97 | 22.07 | 42,190 | +0.12(+0.53%) |
Nov 17, 2023 | 21.99 | 22.05 | 21.86 | 21.95 | 60,715 | +0.11(+0.49%) |
Nov 16, 2023 | 21.93 | 22.02 | 21.71 | 21.85 | 64,190 | -0.05(-0.22%) |
Nov 15, 2023 | 22.16 | 22.23 | 21.87 | 21.89 | 52,610 | -0.26(-1.18%) |
Nov 14, 2023 | 21.75 | 22.20 | 21.75 | 22.16 | 98,750 | +0.76(+3.57%) |
Nov 13, 2023 | 20.88 | 21.52 | 20.81 | 21.39 | 55,379 | +0.33(+1.56%) |
Nov 10, 2023 | 20.89 | 21.24 | 20.26 | 21.06 | 54,710 | +0.39(+1.87%) |
Nov 09, 2023 | 20.94 | 21.12 | 20.52 | 20.68 | 46,275 | -0.08(-0.37%) |
Nov 08, 2023 | 20.75 | 20.76 | 20.56 | 20.75 | 38,299 | +0.07(+0.33%) |
Nov 07, 2023 | 20.73 | 20.75 | 20.40 | 20.69 | 52,519 | -0.02(-0.09%) |
Nov 06, 2023 | 20.93 | 21.00 | 20.56 | 20.71 | 48,001 | -0.25(-1.20%) |
Nov 03, 2023 | 20.82 | 21.17 | 20.64 | 20.96 | 78,327 | +0.49(+2.41%) |
Nov 02, 2023 | 20.36 | 20.50 | 20.31 | 20.46 | 68,869 | +0.28(+1.39%) |