Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 214 | -0.17(-0.75%) |
Jan 30, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 417 | -0.41(-1.82%) |
Jan 29, 2024 | 22.88 | 22.88 | 22.59 | 22.59 | 1,351 | -0.44(-1.92%) |
Jan 26, 2024 | 22.99 | 23.08 | 22.99 | 23.03 | 1,236 | -0.12(-0.53%) |
Jan 25, 2024 | 23.32 | 23.32 | 23.15 | 23.15 | 1,336 | +0.02(+0.11%) |
Jan 24, 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 3,690 | +0.57(+2.51%) |
Jan 23, 2024 | 22.49 | 22.58 | 22.49 | 22.56 | 996 | +0.60(+2.72%) |
Jan 22, 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 1,421 | -0.57(-2.52%) |
Jan 19, 2024 | 22.31 | 22.53 | 22.30 | 22.53 | 622 | +0.13(+0.57%) |
Jan 18, 2024 | 22.44 | 22.44 | 22.39 | 22.41 | 561 | +0.11(+0.50%) |
Jan 17, 2024 | 22.23 | 22.32 | 22.23 | 22.30 | 1,580 | -0.50(-2.18%) |
Jan 16, 2024 | 22.90 | 22.92 | 22.79 | 22.79 | 1,776 | -0.46(-1.97%) |
Jan 12, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 509 | -0.06(-0.26%) |
Jan 11, 2024 | 23.34 | 23.34 | 23.31 | 23.31 | 294 | +0.23(+0.98%) |
Jan 10, 2024 | 23.03 | 23.09 | 23.03 | 23.08 | 982 | -0.03(-0.14%) |
Jan 09, 2024 | 23.12 | 23.12 | 23.11 | 23.11 | 430 | -0.24(-1.04%) |
Jan 08, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 24 | -0.29(-1.22%) |
Jan 05, 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 595 | -0.14(-0.58%) |
Jan 04, 2024 | 23.87 | 23.87 | 23.79 | 23.79 | 1,790 | -0.33(-1.37%) |
Jan 03, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 146 | +0.21(+0.89%) |
Jan 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 121 | -0.53(-2.15%) |
Dec 29, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | +0.16(+0.66%) |
Dec 28, 2023 | 24.32 | 24.32 | 24.27 | 24.27 | 270 | +0.56(+2.37%) |
Dec 27, 2023 | 23.64 | 23.71 | 23.64 | 23.71 | 328 | -0.01(-0.06%) |
Dec 26, 2023 | 23.78 | 23.81 | 23.71 | 23.72 | 1,139 | +0.07(+0.30%) |
Dec 22, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 159 | -0.40(-1.68%) |
Dec 21, 2023 | 23.98 | 24.05 | 23.91 | 24.05 | 523 | +0.52(+2.23%) |
Dec 20, 2023 | 23.75 | 23.75 | 23.53 | 23.53 | 478 | -0.58(-2.41%) |
Dec 19, 2023 | 24.11 | 24.12 | 24.11 | 24.11 | 432 | +0.25(+1.04%) |
Dec 18, 2023 | 24.00 | 24.00 | 23.86 | 23.86 | 251 | -0.14(-0.57%) |
Dec 15, 2023 | 24.07 | 24.19 | 24.00 | 24.00 | 1,248 | -0.27(-1.11%) |
Dec 14, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 380 | +0.19(+0.80%) |
Dec 13, 2023 | 23.94 | 24.08 | 23.79 | 24.08 | 1,730 | -0.09(-0.38%) |
Dec 12, 2023 | 24.11 | 24.17 | 24.08 | 24.17 | 2,571 | +0.06(+0.24%) |
Dec 11, 2023 | 24.11 | 24.12 | 24.10 | 24.11 | 1,296 | +0.22(+0.93%) |
Dec 08, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 104 | -0.20(-0.82%) |
Dec 07, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 7 | +0.04(+0.19%) |
Dec 06, 2023 | 24.19 | 24.19 | 24.04 | 24.04 | 508 | -0.01(-0.05%) |
Dec 05, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 6 | -0.43(-1.74%) |
Dec 04, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 15 | -0.35(-1.41%) |
Dec 01, 2023 | 24.72 | 24.83 | 24.65 | 24.83 | 2,435 | -0.13(-0.52%) |
Nov 30, 2023 | 24.84 | 24.96 | 24.84 | 24.96 | 3,065 | +0.10(+0.41%) |
Nov 29, 2023 | 24.94 | 24.94 | 24.86 | 24.86 | 245 | -0.39(-1.53%) |
Nov 28, 2023 | 25.24 | 25.24 | 25.18 | 25.24 | 730 | +0.10(+0.41%) |
Nov 27, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 17 | -0.24(-0.95%) |
Nov 24, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 104 | +0.11(+0.45%) |
Nov 22, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 104 | -0.14(-0.55%) |
Nov 21, 2023 | 25.40 | 25.52 | 25.40 | 25.41 | 913 | -0.28(-1.10%) |
Nov 20, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 9 | +0.45(+1.79%) |
Nov 17, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 104 | +0.14(+0.54%) |
Nov 16, 2023 | 25.12 | 25.14 | 25.09 | 25.10 | 469 | -0.74(-2.86%) |
Nov 15, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 10 | +0.32(+1.24%) |
Nov 14, 2023 | 25.38 | 25.52 | 25.38 | 25.52 | 2,563 | +0.45(+1.79%) |
Nov 13, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 193 | +0.23(+0.94%) |
Nov 10, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 222 | -0.07(-0.26%) |
Nov 09, 2023 | 25.01 | 25.01 | 24.91 | 24.91 | 474 | -0.22(-0.87%) |
Nov 08, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 1 | -0.11(-0.45%) |
Nov 07, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 146 | -0.03(-0.11%) |
Nov 06, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 32 | +0.15(+0.60%) |
Nov 03, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 104 | +0.55(+2.23%) |
Nov 02, 2023 | 24.68 | 24.68 | 24.57 | 24.57 | 235 | +0.05(+0.20%) |