Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.88 | 21.87 | 20.88 | 21.87 | 56,570 | +0.34(+1.58%) |
Jan 30, 2024 | 21.45 | 21.59 | 21.45 | 21.53 | 20,049 | -0.16(-0.74%) |
Jan 29, 2024 | 21.48 | 21.69 | 21.47 | 21.69 | 30,428 | +0.20(+0.93%) |
Jan 26, 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 25,794 | -0.33(-1.51%) |
Jan 25, 2024 | 21.62 | 22.06 | 21.62 | 21.82 | 14,465 | -0.35(-1.58%) |
Jan 24, 2024 | 22.13 | 22.21 | 22.08 | 22.17 | 15,757 | +0.10(+0.45%) |
Jan 23, 2024 | 22.17 | 22.17 | 21.74 | 22.07 | 16,296 | -0.52(-2.30%) |
Jan 22, 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 21,335 | +0.07(+0.31%) |
Jan 19, 2024 | 22.33 | 22.54 | 22.16 | 22.52 | 11,066 | -0.22(-0.97%) |
Jan 18, 2024 | 22.47 | 22.81 | 22.47 | 22.74 | 15,109 | +0.41(+1.84%) |
Jan 17, 2024 | 22.25 | 22.38 | 22.20 | 22.33 | 16,370 | -0.11(-0.49%) |
Jan 16, 2024 | 22.75 | 22.75 | 22.43 | 22.44 | 20,788 | -0.87(-3.73%) |
Jan 12, 2024 | 23.42 | 23.51 | 23.26 | 23.31 | 14,576 | +0.95(+4.25%) |
Jan 11, 2024 | 22.72 | 23.25 | 22.18 | 22.36 | 34,270 | -0.68(-2.95%) |
Jan 10, 2024 | 23.74 | 23.93 | 23.02 | 23.04 | 11,343 | -0.24(-1.03%) |
Jan 09, 2024 | 24.18 | 24.18 | 23.18 | 23.28 | 12,664 | +0.03(+0.13%) |
Jan 08, 2024 | 23.74 | 23.74 | 22.20 | 23.25 | 10,632 | +0.49(+2.15%) |
Jan 05, 2024 | 23.47 | 23.47 | 22.54 | 22.76 | 19,665 | -0.69(-2.94%) |
Jan 04, 2024 | 24.21 | 24.21 | 23.38 | 23.45 | 15,875 | -0.03(-0.13%) |
Jan 03, 2024 | 22.48 | 23.52 | 22.48 | 23.48 | 25,218 | -0.01(-0.04%) |
Jan 02, 2024 | 23.44 | 23.75 | 23.28 | 23.49 | 14,818 | -0.25(-1.05%) |
Dec 29, 2023 | 24.66 | 24.66 | 22.80 | 23.74 | 15,704 | +0.07(+0.30%) |
Dec 28, 2023 | 23.79 | 23.90 | 23.57 | 23.67 | 11,001 | +0.40(+1.72%) |
Dec 27, 2023 | 24.27 | 24.27 | 23.22 | 23.27 | 14,324 | +0.06(+0.26%) |
Dec 26, 2023 | 22.16 | 23.28 | 22.16 | 23.21 | 19,524 | -0.26(-1.11%) |
Dec 22, 2023 | 22.53 | 23.49 | 22.53 | 23.47 | 15,218 | +0.21(+0.90%) |
Dec 21, 2023 | 22.11 | 23.91 | 22.11 | 23.26 | 14,369 | -0.28(-1.19%) |
Dec 20, 2023 | 22.49 | 23.80 | 22.49 | 23.54 | 37,812 | +0.73(+3.20%) |
Dec 19, 2023 | 22.95 | 22.95 | 22.79 | 22.81 | 34,511 | +0.81(+3.68%) |
Dec 18, 2023 | 22.00 | 22.54 | 22.00 | 22.00 | 12,654 | -1.28(-5.50%) |
Dec 15, 2023 | 23.27 | 23.61 | 23.05 | 23.28 | 29,551 | -0.43(-1.81%) |
Dec 14, 2023 | 23.73 | 24.46 | 23.00 | 23.71 | 15,335 | -0.28(-1.17%) |
Dec 13, 2023 | 23.66 | 24.12 | 23.40 | 23.99 | 42,126 | +0.75(+3.23%) |
Dec 12, 2023 | 22.37 | 23.80 | 22.37 | 23.24 | 39,508 | -0.01(-0.04%) |
Dec 11, 2023 | 22.88 | 23.25 | 22.50 | 23.25 | 44,146 | +0.22(+0.96%) |
Dec 08, 2023 | 23.25 | 23.25 | 22.89 | 23.03 | 39,297 | -0.18(-0.78%) |
Dec 07, 2023 | 22.71 | 23.22 | 22.44 | 23.21 | 16,417 | +0.46(+2.02%) |
Dec 06, 2023 | 22.05 | 23.16 | 22.05 | 22.75 | 21,493 | +0.40(+1.79%) |
Dec 05, 2023 | 22.27 | 22.37 | 22.27 | 22.35 | 32,303 | -0.21(-0.92%) |
Dec 04, 2023 | 23.27 | 23.27 | 22.46 | 22.56 | 40,111 | +0.03(+0.12%) |
Dec 01, 2023 | 22.26 | 22.53 | 22.17 | 22.53 | 16,980 | +0.95(+4.40%) |
Nov 30, 2023 | 21.60 | 21.73 | 21.54 | 21.58 | 15,642 | -0.43(-1.95%) |
Nov 29, 2023 | 22.63 | 22.63 | 21.91 | 22.01 | 11,185 | -0.07(-0.32%) |
Nov 28, 2023 | 22.62 | 22.62 | 21.25 | 22.08 | 36,612 | -0.05(-0.24%) |
Nov 27, 2023 | 22.12 | 22.14 | 22.06 | 22.13 | 12,730 | +0.09(+0.43%) |
Nov 24, 2023 | 22.15 | 22.15 | 22.02 | 22.04 | 27,359 | -0.31(-1.39%) |
Nov 22, 2023 | 21.62 | 23.06 | 21.62 | 22.35 | 10,444 | -0.40(-1.76%) |
Nov 21, 2023 | 23.08 | 23.08 | 21.91 | 22.75 | 10,000 | -0.17(-0.74%) |
Nov 20, 2023 | 22.10 | 23.72 | 22.00 | 22.92 | 23,550 | +0.33(+1.46%) |
Nov 17, 2023 | 22.45 | 22.59 | 22.13 | 22.59 | 18,122 | +0.95(+4.41%) |
Nov 16, 2023 | 21.30 | 22.00 | 21.30 | 21.64 | 11,310 | -0.30(-1.39%) |
Nov 15, 2023 | 21.37 | 22.75 | 21.37 | 21.94 | 22,732 | +0.15(+0.69%) |
Nov 14, 2023 | 21.58 | 21.84 | 21.58 | 21.79 | 49,571 | +0.50(+2.35%) |
Nov 13, 2023 | 21.15 | 21.39 | 21.15 | 21.29 | 18,024 | +0.44(+2.11%) |
Nov 10, 2023 | 20.48 | 20.94 | 20.45 | 20.85 | 37,920 | +1.02(+5.14%) |
Nov 09, 2023 | 19.36 | 20.68 | 19.36 | 19.83 | 62,811 | -0.03(-0.15%) |
Nov 08, 2023 | 19.93 | 19.94 | 19.80 | 19.86 | 14,788 | -0.27(-1.34%) |
Nov 07, 2023 | 19.50 | 20.67 | 19.50 | 20.13 | 18,162 | -0.24(-1.18%) |
Nov 06, 2023 | 21.06 | 21.06 | 20.26 | 20.37 | 34,010 | +0.34(+1.70%) |
Nov 03, 2023 | 20.01 | 20.50 | 19.12 | 20.03 | 20,827 | +0.30(+1.55%) |
Nov 02, 2023 | 20.31 | 20.31 | 19.24 | 19.73 | 46,556 | +0.04(+0.18%) |