Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.34 | 23.46 | 22.92 | 23.02 | 104,906 | -0.28(-1.20%) |
Jan 30, 2024 | 23.17 | 23.35 | 23.03 | 23.30 | 39,487 | +0.00(+0.00%) |
Jan 29, 2024 | 23.14 | 23.30 | 23.02 | 23.30 | 51,013 | +0.13(+0.56%) |
Jan 26, 2024 | 23.55 | 23.62 | 23.14 | 23.17 | 56,052 | -0.19(-0.81%) |
Jan 25, 2024 | 23.61 | 23.65 | 23.14 | 23.35 | 73,197 | +0.02(+0.09%) |
Jan 24, 2024 | 23.61 | 23.61 | 23.27 | 23.34 | 63,454 | -0.17(-0.72%) |
Jan 23, 2024 | 23.92 | 24.14 | 23.45 | 23.50 | 70,974 | -0.30(-1.25%) |
Jan 22, 2024 | 23.52 | 23.80 | 23.52 | 23.80 | 82,117 | +0.50(+2.14%) |
Jan 19, 2024 | 23.48 | 23.48 | 23.13 | 23.31 | 121,718 | -0.02(-0.09%) |
Jan 18, 2024 | 23.13 | 23.34 | 23.03 | 23.32 | 62,981 | +0.25(+1.08%) |
Jan 17, 2024 | 22.61 | 23.10 | 22.61 | 23.08 | 61,136 | +0.23(+1.00%) |
Jan 16, 2024 | 22.64 | 22.93 | 22.60 | 22.85 | 72,078 | +0.12(+0.53%) |
Jan 12, 2024 | 22.79 | 23.02 | 22.63 | 22.73 | 61,442 | +0.13(+0.57%) |
Jan 11, 2024 | 22.30 | 22.64 | 22.10 | 22.60 | 68,294 | +0.23(+1.02%) |
Jan 10, 2024 | 22.04 | 22.40 | 21.97 | 22.37 | 69,971 | +0.27(+1.22%) |
Jan 09, 2024 | 21.93 | 22.13 | 21.83 | 22.10 | 56,597 | -0.06(-0.27%) |
Jan 08, 2024 | 21.83 | 22.16 | 21.83 | 22.16 | 82,538 | +0.27(+1.23%) |
Jan 05, 2024 | 22.17 | 22.27 | 21.87 | 21.89 | 156,305 | -0.42(-1.87%) |
Jan 04, 2024 | 22.39 | 22.40 | 21.33 | 22.31 | 95,119 | -0.03(-0.13%) |
Jan 03, 2024 | 22.46 | 22.65 | 22.13 | 22.34 | 120,697 | -0.24(-1.06%) |
Jan 02, 2024 | 22.45 | 22.77 | 22.45 | 22.58 | 100,293 | -0.09(-0.40%) |
Dec 29, 2023 | 22.90 | 22.91 | 22.62 | 22.67 | 190,743 | -0.20(-0.87%) |
Dec 28, 2023 | 22.83 | 22.99 | 22.74 | 22.87 | 67,608 | +0.00(+0.00%) |
Dec 27, 2023 | 22.89 | 23.21 | 22.77 | 22.87 | 111,631 | +0.11(+0.48%) |
Dec 26, 2023 | 22.54 | 22.79 | 22.34 | 22.76 | 70,369 | +0.33(+1.46%) |
Dec 22, 2023 | 22.45 | 22.58 | 22.25 | 22.43 | 113,457 | -0.07(-0.31%) |
Dec 21, 2023 | 22.28 | 22.50 | 22.20 | 22.50 | 78,525 | +0.39(+1.76%) |
Dec 20, 2023 | 22.52 | 22.68 | 22.02 | 22.11 | 134,122 | -0.33(-1.46%) |
Dec 19, 2023 | 22.26 | 22.50 | 22.04 | 22.44 | 108,283 | +0.38(+1.71%) |
Dec 18, 2023 | 22.24 | 22.39 | 21.73 | 22.06 | 109,832 | +0.00(+0.00%) |
Dec 15, 2023 | 22.56 | 22.56 | 22.03 | 22.06 | 267,411 | -0.29(-1.31%) |
Dec 14, 2023 | 22.88 | 23.03 | 22.30 | 22.35 | 137,153 | -0.31(-1.38%) |
Dec 13, 2023 | 22.15 | 22.67 | 22.01 | 22.67 | 181,336 | +0.61(+2.79%) |
Dec 12, 2023 | 22.12 | 22.28 | 21.82 | 22.05 | 66,495 | -0.05(-0.22%) |
Dec 11, 2023 | 22.13 | 22.37 | 21.98 | 22.10 | 55,038 | -0.04(-0.18%) |
Dec 08, 2023 | 22.01 | 22.28 | 21.98 | 22.14 | 70,919 | +0.05(+0.22%) |
Dec 07, 2023 | 22.03 | 22.30 | 21.87 | 22.09 | 61,962 | -0.02(-0.09%) |
Dec 06, 2023 | 22.44 | 22.83 | 22.09 | 22.11 | 56,202 | -0.23(-1.02%) |
Dec 05, 2023 | 22.63 | 22.79 | 22.26 | 22.34 | 51,876 | -0.29(-1.27%) |
Dec 04, 2023 | 22.36 | 22.77 | 22.36 | 22.63 | 59,197 | +0.37(+1.65%) |
Dec 01, 2023 | 21.56 | 22.36 | 21.31 | 22.26 | 125,970 | +0.16(+0.72%) |
Nov 30, 2023 | 22.14 | 22.21 | 21.84 | 22.10 | 73,597 | -0.13(-0.58%) |
Nov 29, 2023 | 22.47 | 22.66 | 22.14 | 22.23 | 42,823 | -0.10(-0.44%) |
Nov 28, 2023 | 22.59 | 22.68 | 22.31 | 22.33 | 57,746 | -0.22(-0.97%) |
Nov 27, 2023 | 22.28 | 22.56 | 22.27 | 22.55 | 64,272 | +0.09(+0.40%) |
Nov 24, 2023 | 22.27 | 22.46 | 22.07 | 22.46 | 16,490 | +0.11(+0.49%) |
Nov 22, 2023 | 22.20 | 22.39 | 22.20 | 22.35 | 34,711 | +0.32(+1.44%) |
Nov 21, 2023 | 22.24 | 22.24 | 21.78 | 22.03 | 203,023 | -0.24(-1.07%) |
Nov 20, 2023 | 22.28 | 22.33 | 21.88 | 22.27 | 52,889 | +0.06(+0.27%) |
Nov 17, 2023 | 22.26 | 22.38 | 21.98 | 22.21 | 73,435 | +0.17(+0.76%) |
Nov 16, 2023 | 22.06 | 22.20 | 21.77 | 22.04 | 65,223 | -0.13(-0.58%) |
Nov 15, 2023 | 22.47 | 22.83 | 22.17 | 22.17 | 71,237 | -0.19(-0.84%) |
Nov 14, 2023 | 22.09 | 22.41 | 21.84 | 22.36 | 94,382 | +0.79(+3.67%) |
Nov 13, 2023 | 21.25 | 21.59 | 21.20 | 21.57 | 58,497 | +0.29(+1.35%) |
Nov 10, 2023 | 21.16 | 21.50 | 20.85 | 21.28 | 98,864 | +0.26(+1.23%) |
Nov 09, 2023 | 21.28 | 21.37 | 20.95 | 21.02 | 98,038 | -0.08(-0.38%) |
Nov 08, 2023 | 22.09 | 22.67 | 20.40 | 21.10 | 178,238 | -1.90(-8.27%) |
Nov 07, 2023 | 22.92 | 23.23 | 22.91 | 23.00 | 50,767 | +0.09(+0.39%) |
Nov 06, 2023 | 23.24 | 23.24 | 22.80 | 22.91 | 76,835 | -0.36(-1.53%) |
Nov 03, 2023 | 23.09 | 23.52 | 23.08 | 23.27 | 92,515 | +0.52(+2.26%) |
Nov 02, 2023 | 22.68 | 22.78 | 22.53 | 22.75 | 103,146 | +0.26(+1.15%) |