Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.15 | 23.32 | 22.15 | 22.79 | 3,196 | -0.82(-3.49%) |
Jan 30, 2024 | 23.45 | 23.62 | 23.43 | 23.61 | 111,306 | +0.26(+1.13%) |
Jan 29, 2024 | 23.35 | 23.38 | 23.35 | 23.35 | 1,490 | +0.12(+0.51%) |
Jan 26, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 243 | +0.21(+0.92%) |
Jan 25, 2024 | 22.03 | 23.12 | 22.03 | 23.02 | 2,455 | +0.11(+0.48%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.91 | 22.91 | 1,333 | -0.28(-1.21%) |
Jan 23, 2024 | 23.23 | 23.23 | 23.14 | 23.19 | 1,092 | -0.13(-0.56%) |
Jan 22, 2024 | 23.64 | 23.64 | 23.32 | 23.32 | 770 | +0.06(+0.27%) |
Jan 19, 2024 | 23.26 | 23.30 | 23.26 | 23.26 | 737 | -0.02(-0.09%) |
Jan 18, 2024 | 23.20 | 23.28 | 23.16 | 23.28 | 2,821 | -0.40(-1.69%) |
Jan 16, 2024 | 23.68 | 2,182 | -0.19(-0.80%) | |||
Jan 12, 2024 | 24.00 | 24.00 | 23.87 | 23.87 | 2,250 | -0.31(-1.29%) |
Jan 09, 2024 | 24.18 | 4,334 | -0.24(-0.99%) | |||
Jan 08, 2024 | 24.28 | 24.43 | 24.28 | 24.43 | 7,119 | +0.03(+0.10%) |
Jan 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 910 | +0.13(+0.56%) |
Jan 04, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 3,376 | +0.16(+0.68%) |
Jan 03, 2024 | 24.10 | 24.10 | 23.99 | 24.10 | 3,708 | +0.00(+0.00%) |
Jan 02, 2024 | 24.05 | 24.16 | 24.05 | 24.10 | 5,427 | +0.08(+0.33%) |
Dec 27, 2023 | 24.02 | 1,806 | +0.27(+1.14%) | |||
Dec 22, 2023 | 23.75 | 51 | +0.37(+1.58%) | |||
Dec 21, 2023 | 23.52 | 23.52 | 23.38 | 23.38 | 4,585 | -0.18(-0.75%) |
Dec 20, 2023 | 22.45 | 23.56 | 22.45 | 23.56 | 7,066 | -0.04(-0.19%) |
Dec 19, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 7,073 | +0.07(+0.30%) |
Dec 18, 2023 | 23.66 | 23.66 | 23.46 | 23.53 | 3,081 | -0.25(-1.07%) |
Dec 15, 2023 | 23.84 | 23.84 | 23.79 | 23.79 | 11,668 | -0.06(-0.24%) |
Dec 14, 2023 | 24.00 | 24.08 | 23.84 | 23.84 | 9,888 | +0.04(+0.18%) |
Dec 13, 2023 | 23.10 | 23.80 | 23.10 | 23.80 | 4,974 | +0.97(+4.25%) |
Dec 12, 2023 | 22.88 | 22.91 | 22.83 | 22.83 | 8,424 | -0.18(-0.80%) |
Dec 11, 2023 | 23.06 | 23.06 | 23.02 | 23.02 | 4,103 | -0.23(-1.01%) |
Dec 08, 2023 | 23.19 | 23.25 | 23.19 | 23.25 | 790 | +0.00(+0.00%) |
Dec 07, 2023 | 23.15 | 23.25 | 23.07 | 23.25 | 46,402 | +0.27(+1.17%) |
Dec 06, 2023 | 22.70 | 22.99 | 22.70 | 22.98 | 4,725 | +0.55(+2.43%) |
Dec 05, 2023 | 22.66 | 22.76 | 22.43 | 22.43 | 5,076 | -0.35(-1.53%) |
Dec 04, 2023 | 22.86 | 22.86 | 22.77 | 22.78 | 2,947 | +0.53(+2.40%) |
Nov 29, 2023 | 22.25 | 3,818 | -0.24(-1.08%) | |||
Nov 28, 2023 | 22.73 | 22.73 | 22.49 | 22.49 | 4,326 | -0.08(-0.34%) |
Nov 27, 2023 | 22.43 | 22.61 | 22.43 | 22.57 | 5,541 | +0.03(+0.13%) |
Nov 24, 2023 | 22.05 | 22.54 | 22.05 | 22.54 | 4,475 | +0.08(+0.36%) |
Nov 22, 2023 | 22.47 | 22.47 | 22.46 | 22.46 | 474 | +0.11(+0.49%) |
Nov 21, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 1,669 | -0.35(-1.54%) |
Nov 20, 2023 | 22.83 | 22.83 | 22.70 | 22.70 | 3,206 | -0.12(-0.55%) |
Nov 16, 2023 | 22.82 | 2,145 | -0.41(-1.74%) | |||
Nov 15, 2023 | 23.10 | 23.23 | 23.10 | 23.23 | 2,655 | +0.41(+1.80%) |
Nov 14, 2023 | 22.86 | 22.86 | 22.82 | 22.82 | 3,178 | +0.77(+3.49%) |
Nov 13, 2023 | 21.67 | 22.19 | 21.67 | 22.05 | 7,155 | -0.11(-0.50%) |
Nov 10, 2023 | 22.25 | 22.25 | 22.16 | 22.16 | 5,619 | -0.09(-0.38%) |
Nov 09, 2023 | 22.17 | 22.37 | 22.17 | 22.25 | 1,882 | +0.10(+0.43%) |
Nov 08, 2023 | 22.05 | 22.20 | 22.05 | 22.15 | 4,807 | -0.21(-0.93%) |
Nov 07, 2023 | 22.92 | 22.92 | 22.36 | 22.36 | 404 | -0.56(-2.45%) |
Nov 06, 2023 | 22.91 | 23.05 | 22.91 | 22.92 | 36,148 | -0.04(-0.16%) |
Nov 03, 2023 | 22.62 | 22.95 | 22.62 | 22.95 | 13,622 | +0.52(+2.34%) |
Nov 02, 2023 | 22.45 | 22.45 | 21.28 | 22.43 | 2,179 | +1.31(+6.20%) |