Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.96 | 22.96 | 22.17 | 22.21 | 40,816 | -0.76(-3.31%) |
Jan 30, 2024 | 23.25 | 23.25 | 22.96 | 22.97 | 6,527 | -0.28(-1.20%) |
Jan 29, 2024 | 23.08 | 23.25 | 22.79 | 23.25 | 7,976 | +0.17(+0.74%) |
Jan 26, 2024 | 22.77 | 23.08 | 22.77 | 23.08 | 5,024 | +0.18(+0.79%) |
Jan 25, 2024 | 22.56 | 22.90 | 22.30 | 22.90 | 7,292 | +0.51(+2.28%) |
Jan 24, 2024 | 22.60 | 22.60 | 22.28 | 22.39 | 23,012 | -0.21(-0.93%) |
Jan 23, 2024 | 22.50 | 22.64 | 22.27 | 22.60 | 4,325 | +0.10(+0.44%) |
Jan 22, 2024 | 22.66 | 22.66 | 22.24 | 22.50 | 14,476 | +0.10(+0.45%) |
Jan 19, 2024 | 22.01 | 22.40 | 21.88 | 22.40 | 5,003 | +0.55(+2.52%) |
Jan 18, 2024 | 22.00 | 22.19 | 21.85 | 21.85 | 6,724 | -0.22(-1.02%) |
Jan 17, 2024 | 21.96 | 22.07 | 21.96 | 22.07 | 976 | -0.10(-0.43%) |
Jan 16, 2024 | 22.52 | 22.52 | 22.06 | 22.17 | 5,890 | -0.11(-0.49%) |
Jan 12, 2024 | 22.15 | 22.28 | 22.06 | 22.28 | 8,121 | +0.18(+0.81%) |
Jan 11, 2024 | 21.97 | 22.12 | 21.97 | 22.10 | 2,638 | -0.10(-0.45%) |
Jan 10, 2024 | 22.09 | 22.30 | 22.09 | 22.20 | 3,739 | +0.00(+0.02%) |
Jan 09, 2024 | 22.21 | 22.21 | 22.16 | 22.20 | 2,150 | +0.09(+0.43%) |
Jan 08, 2024 | 22.18 | 22.21 | 21.98 | 22.10 | 11,279 | -0.02(-0.09%) |
Jan 05, 2024 | 22.24 | 22.24 | 21.95 | 22.12 | 7,971 | -0.11(-0.49%) |
Jan 04, 2024 | 22.16 | 22.24 | 22.00 | 22.23 | 5,160 | +0.17(+0.77%) |
Jan 03, 2024 | 21.99 | 22.14 | 21.90 | 22.06 | 6,037 | -0.06(-0.27%) |
Jan 02, 2024 | 22.05 | 22.14 | 22.05 | 22.12 | 5,043 | -0.09(-0.41%) |
Dec 29, 2023 | 22.08 | 22.42 | 21.64 | 22.21 | 43,998 | +0.50(+2.30%) |
Dec 28, 2023 | 21.89 | 21.93 | 21.71 | 21.71 | 21,594 | -0.14(-0.64%) |
Dec 27, 2023 | 21.45 | 21.85 | 21.28 | 21.85 | 10,497 | +0.53(+2.49%) |
Dec 26, 2023 | 21.33 | 21.44 | 21.21 | 21.32 | 8,103 | +0.09(+0.42%) |
Dec 22, 2023 | 21.15 | 21.46 | 20.94 | 21.23 | 16,490 | +0.21(+1.00%) |
Dec 21, 2023 | 21.02 | 21.23 | 20.93 | 21.02 | 12,037 | +0.14(+0.67%) |
Dec 20, 2023 | 20.69 | 21.03 | 20.59 | 20.88 | 16,906 | +0.02(+0.10%) |
Dec 19, 2023 | 20.74 | 20.87 | 20.57 | 20.86 | 4,118 | +0.09(+0.43%) |
Dec 18, 2023 | 20.78 | 20.82 | 20.49 | 20.77 | 12,395 | -0.14(-0.67%) |
Dec 15, 2023 | 20.93 | 21.13 | 20.60 | 20.91 | 11,048 | -0.09(-0.43%) |
Dec 14, 2023 | 20.94 | 21.17 | 20.57 | 21.00 | 14,173 | +0.23(+1.11%) |
Dec 13, 2023 | 20.18 | 20.83 | 20.15 | 20.77 | 16,428 | +0.54(+2.67%) |
Dec 12, 2023 | 20.15 | 20.39 | 20.15 | 20.23 | 13,372 | +0.03(+0.15%) |
Dec 11, 2023 | 20.15 | 20.34 | 20.15 | 20.20 | 18,037 | +0.05(+0.25%) |
Dec 08, 2023 | 20.15 | 20.40 | 20.06 | 20.15 | 4,764 | -0.20(-0.98%) |
Dec 07, 2023 | 20.35 | 20.43 | 20.29 | 20.35 | 15,784 | +0.04(+0.20%) |
Dec 06, 2023 | 20.25 | 20.54 | 20.02 | 20.31 | 10,525 | +0.11(+0.54%) |
Dec 05, 2023 | 20.20 | 20.40 | 20.17 | 20.20 | 12,161 | -0.09(-0.44%) |
Dec 04, 2023 | 20.25 | 20.64 | 20.18 | 20.29 | 12,187 | -0.28(-1.37%) |
Dec 01, 2023 | 20.20 | 20.57 | 20.13 | 20.57 | 5,680 | +0.18(+0.88%) |
Nov 30, 2023 | 20.15 | 20.39 | 20.01 | 20.39 | 15,748 | +0.00(+0.00%) |
Nov 29, 2023 | 20.25 | 20.60 | 20.22 | 20.39 | 4,520 | +0.06(+0.30%) |
Nov 28, 2023 | 20.23 | 20.33 | 20.20 | 20.33 | 3,941 | +0.21(+1.04%) |
Nov 27, 2023 | 19.88 | 20.12 | 19.86 | 20.12 | 6,441 | +0.25(+1.28%) |
Nov 24, 2023 | 19.76 | 20.03 | 19.76 | 19.87 | 4,915 | +0.16(+0.79%) |
Nov 22, 2023 | 20.02 | 20.09 | 19.68 | 19.71 | 9,311 | -0.25(-1.25%) |
Nov 21, 2023 | 20.19 | 20.28 | 19.92 | 19.96 | 14,101 | -0.22(-1.09%) |
Nov 20, 2023 | 20.11 | 20.28 | 20.11 | 20.18 | 15,385 | +0.08(+0.40%) |
Nov 17, 2023 | 20.02 | 20.25 | 19.97 | 20.10 | 13,907 | +0.00(+0.00%) |
Nov 16, 2023 | 19.98 | 20.30 | 19.98 | 20.10 | 6,781 | +0.09(+0.45%) |
Nov 15, 2023 | 20.23 | 20.23 | 19.93 | 20.01 | 15,119 | -0.15(-0.74%) |
Nov 14, 2023 | 20.25 | 20.47 | 20.16 | 20.16 | 5,503 | +0.35(+1.77%) |
Nov 13, 2023 | 19.68 | 20.08 | 19.68 | 19.81 | 7,137 | +0.01(+0.05%) |
Nov 10, 2023 | 19.86 | 19.90 | 19.70 | 19.80 | 11,416 | +0.00(+0.00%) |
Nov 09, 2023 | 20.73 | 20.73 | 19.80 | 19.80 | 6,316 | -0.68(-3.32%) |
Nov 08, 2023 | 20.90 | 21.13 | 20.44 | 20.48 | 6,999 | -0.68(-3.21%) |
Nov 07, 2023 | 21.29 | 21.29 | 20.52 | 21.16 | 8,031 | -0.14(-0.66%) |
Nov 06, 2023 | 21.32 | 21.35 | 20.95 | 21.30 | 12,039 | -0.12(-0.55%) |
Nov 03, 2023 | 21.87 | 21.88 | 21.15 | 21.42 | 13,506 | +0.64(+3.08%) |
Nov 02, 2023 | 20.38 | 20.78 | 20.16 | 20.78 | 8,424 | +0.98(+4.95%) |