Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.95 | 25.24 | 24.26 | 24.49 | 102,776 | -0.51(-2.02%) |
Jan 30, 2024 | 24.95 | 25.26 | 24.77 | 25.00 | 60,579 | -0.16(-0.63%) |
Jan 29, 2024 | 25.08 | 25.26 | 24.58 | 25.16 | 125,904 | +0.07(+0.28%) |
Jan 26, 2024 | 25.11 | 25.41 | 24.89 | 25.09 | 157,754 | +0.14(+0.56%) |
Jan 25, 2024 | 24.47 | 25.03 | 24.30 | 24.95 | 100,236 | +0.94(+3.92%) |
Jan 24, 2024 | 24.55 | 24.69 | 23.88 | 24.01 | 66,137 | -0.48(-1.94%) |
Jan 23, 2024 | 24.65 | 24.78 | 23.96 | 24.48 | 97,714 | +0.14(+0.57%) |
Jan 22, 2024 | 23.34 | 24.37 | 23.29 | 24.34 | 88,717 | +1.14(+4.91%) |
Jan 19, 2024 | 23.12 | 23.24 | 22.64 | 23.20 | 113,510 | +0.21(+0.91%) |
Jan 18, 2024 | 23.17 | 23.23 | 22.70 | 23.00 | 79,102 | -0.05(-0.22%) |
Jan 17, 2024 | 22.95 | 23.25 | 22.85 | 23.04 | 69,435 | -0.31(-1.32%) |
Jan 16, 2024 | 23.63 | 23.81 | 23.24 | 23.35 | 70,554 | -0.34(-1.42%) |
Jan 12, 2024 | 23.89 | 23.94 | 23.51 | 23.69 | 76,270 | +0.17(+0.72%) |
Jan 11, 2024 | 23.90 | 24.05 | 23.25 | 23.52 | 116,757 | -0.55(-2.27%) |
Jan 10, 2024 | 24.07 | 24.35 | 23.96 | 24.07 | 73,433 | -0.21(-0.86%) |
Jan 09, 2024 | 24.15 | 24.32 | 24.00 | 24.27 | 66,433 | -0.21(-0.85%) |
Jan 08, 2024 | 24.62 | 25.00 | 24.22 | 24.48 | 132,231 | +0.00(+0.00%) |
Jan 05, 2024 | 23.93 | 24.91 | 23.81 | 24.48 | 196,253 | +0.33(+1.35%) |
Jan 04, 2024 | 24.26 | 24.34 | 23.94 | 24.15 | 71,384 | +0.00(+0.00%) |
Jan 03, 2024 | 24.79 | 24.79 | 24.03 | 24.15 | 111,021 | -0.73(-2.95%) |
Jan 02, 2024 | 24.95 | 25.22 | 24.78 | 24.89 | 60,458 | +0.10(+0.40%) |
Dec 29, 2023 | 24.91 | 25.28 | 24.63 | 24.79 | 70,650 | -0.28(-1.11%) |
Dec 28, 2023 | 24.80 | 25.25 | 24.80 | 25.07 | 73,562 | -0.02(-0.08%) |
Dec 27, 2023 | 25.16 | 25.23 | 24.95 | 25.09 | 100,534 | -0.04(-0.16%) |
Dec 26, 2023 | 24.89 | 25.18 | 24.77 | 25.13 | 77,637 | +0.13(+0.52%) |
Dec 22, 2023 | 24.92 | 25.27 | 24.66 | 25.00 | 115,479 | +0.10(+0.40%) |
Dec 21, 2023 | 24.55 | 24.91 | 24.35 | 24.90 | 144,035 | +0.48(+1.95%) |
Dec 20, 2023 | 25.25 | 25.49 | 24.42 | 24.42 | 229,545 | -0.71(-2.84%) |
Dec 19, 2023 | 25.03 | 25.31 | 24.77 | 25.14 | 139,400 | +0.24(+0.96%) |
Dec 18, 2023 | 24.73 | 25.08 | 24.28 | 24.90 | 93,630 | +0.00(+0.00%) |
Dec 15, 2023 | 25.49 | 25.49 | 24.61 | 24.90 | 198,394 | -0.34(-1.34%) |
Dec 14, 2023 | 25.54 | 26.16 | 24.93 | 25.24 | 123,962 | +0.41(+1.64%) |
Dec 13, 2023 | 24.00 | 24.95 | 23.59 | 24.83 | 169,800 | +0.69(+2.87%) |
Dec 12, 2023 | 24.31 | 24.41 | 24.02 | 24.14 | 62,825 | -0.35(-1.42%) |
Dec 11, 2023 | 24.44 | 24.79 | 24.13 | 24.48 | 99,243 | -0.21(-0.84%) |
Dec 08, 2023 | 24.28 | 25.09 | 24.28 | 24.69 | 84,663 | +0.35(+1.43%) |
Dec 07, 2023 | 23.36 | 24.36 | 23.11 | 24.34 | 135,682 | +0.98(+4.20%) |
Dec 06, 2023 | 23.56 | 23.89 | 23.32 | 23.36 | 84,334 | +0.14(+0.60%) |
Dec 05, 2023 | 23.10 | 23.31 | 22.69 | 23.22 | 140,079 | -0.08(-0.34%) |
Dec 04, 2023 | 22.95 | 23.45 | 22.95 | 23.30 | 86,148 | +0.36(+1.55%) |
Dec 01, 2023 | 22.30 | 23.06 | 22.25 | 22.95 | 102,789 | +0.56(+2.48%) |
Nov 30, 2023 | 22.16 | 22.65 | 21.86 | 22.39 | 114,446 | +0.28(+1.25%) |
Nov 29, 2023 | 22.60 | 22.83 | 21.93 | 22.11 | 98,641 | -0.26(-1.15%) |
Nov 28, 2023 | 22.40 | 22.57 | 21.90 | 22.37 | 67,669 | +0.19(+0.85%) |
Nov 27, 2023 | 22.22 | 22.54 | 22.05 | 22.18 | 100,839 | -0.33(-1.45%) |
Nov 24, 2023 | 22.33 | 22.65 | 22.12 | 22.51 | 45,937 | +0.29(+1.29%) |
Nov 22, 2023 | 22.00 | 22.46 | 21.81 | 22.22 | 74,734 | +0.31(+1.40%) |
Nov 21, 2023 | 21.62 | 22.14 | 21.44 | 21.91 | 81,543 | +0.08(+0.36%) |
Nov 20, 2023 | 22.50 | 22.54 | 21.60 | 21.84 | 167,790 | -0.55(-2.44%) |
Nov 17, 2023 | 21.43 | 22.44 | 21.01 | 22.38 | 173,763 | +1.17(+5.51%) |
Nov 16, 2023 | 21.42 | 21.68 | 20.91 | 21.21 | 171,886 | -0.31(-1.43%) |
Nov 15, 2023 | 21.94 | 22.43 | 21.19 | 21.52 | 171,131 | -0.29(-1.32%) |
Nov 14, 2023 | 20.67 | 22.07 | 20.43 | 21.81 | 313,104 | +1.83(+9.18%) |
Nov 13, 2023 | 20.73 | 21.33 | 19.93 | 19.97 | 223,065 | -0.81(-3.91%) |
Nov 10, 2023 | 21.09 | 21.09 | 20.10 | 20.78 | 237,327 | -0.20(-0.94%) |
Nov 09, 2023 | 20.48 | 21.88 | 17.90 | 20.98 | 519,323 | -1.65(-7.27%) |
Nov 08, 2023 | 22.97 | 23.06 | 22.27 | 22.63 | 180,460 | -0.29(-1.25%) |
Nov 07, 2023 | 22.76 | 23.11 | 22.28 | 22.92 | 90,374 | +0.15(+0.65%) |
Nov 06, 2023 | 22.82 | 22.82 | 22.21 | 22.77 | 67,870 | -0.28(-1.20%) |
Nov 03, 2023 | 22.97 | 23.61 | 22.86 | 23.04 | 103,102 | +0.43(+1.90%) |
Nov 02, 2023 | 21.29 | 22.65 | 21.29 | 22.62 | 128,211 | +1.73(+8.26%) |