Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.74 | 25.85 | 25.29 | 25.33 | 16,316 | -0.46(-1.78%) |
Jan 30, 2024 | 26.00 | 27.82 | 25.79 | 25.79 | 235,287 | +1.78(+7.41%) |
Jan 29, 2024 | 23.93 | 24.16 | 23.93 | 24.01 | 22,803 | +0.01(+0.02%) |
Jan 26, 2024 | 24.08 | 24.08 | 23.90 | 24.00 | 2,958 | +0.04(+0.15%) |
Jan 25, 2024 | 24.05 | 24.40 | 23.96 | 23.97 | 6,677 | -0.23(-0.95%) |
Jan 24, 2024 | 24.30 | 24.40 | 24.12 | 24.20 | 7,227 | +0.17(+0.71%) |
Jan 23, 2024 | 23.96 | 24.14 | 23.96 | 24.03 | 17,372 | +0.01(+0.04%) |
Jan 22, 2024 | 23.76 | 24.20 | 23.75 | 24.02 | 29,815 | +0.28(+1.18%) |
Jan 19, 2024 | 23.72 | 23.82 | 23.58 | 23.74 | 20,556 | +0.19(+0.81%) |
Jan 18, 2024 | 23.37 | 23.89 | 23.24 | 23.55 | 36,583 | +0.05(+0.21%) |
Jan 17, 2024 | 23.15 | 23.78 | 23.15 | 23.50 | 26,492 | +0.04(+0.17%) |
Jan 16, 2024 | 23.81 | 24.11 | 23.46 | 23.46 | 14,991 | -0.44(-1.84%) |
Jan 12, 2024 | 24.23 | 24.45 | 23.90 | 23.90 | 13,557 | -0.38(-1.57%) |
Jan 11, 2024 | 24.11 | 24.36 | 24.11 | 24.28 | 9,998 | +0.08(+0.33%) |
Jan 10, 2024 | 24.39 | 24.47 | 24.12 | 24.20 | 7,425 | -0.10(-0.41%) |
Jan 09, 2024 | 24.60 | 24.60 | 24.08 | 24.30 | 41,061 | -0.21(-0.86%) |
Jan 08, 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 3,042 | +0.00(+0.00%) |
Jan 05, 2024 | 24.70 | 24.73 | 24.40 | 24.51 | 13,908 | -0.26(-1.05%) |
Jan 04, 2024 | 24.57 | 24.73 | 24.50 | 24.77 | 15,989 | +0.17(+0.69%) |
Jan 03, 2024 | 24.76 | 24.76 | 24.56 | 24.60 | 5,810 | -0.11(-0.45%) |
Jan 02, 2024 | 24.76 | 24.78 | 24.71 | 24.71 | 4,991 | -0.05(-0.20%) |
Dec 29, 2023 | 24.53 | 24.80 | 24.53 | 24.76 | 10,278 | +0.11(+0.45%) |
Dec 28, 2023 | 24.55 | 24.85 | 24.37 | 24.65 | 13,333 | -0.10(-0.40%) |
Dec 27, 2023 | 24.90 | 25.00 | 24.70 | 24.75 | 16,900 | -0.11(-0.44%) |
Dec 26, 2023 | 24.90 | 25.00 | 24.84 | 24.86 | 8,256 | +0.01(+0.04%) |
Dec 22, 2023 | 24.82 | 24.88 | 24.73 | 24.85 | 4,871 | +0.23(+0.93%) |
Dec 21, 2023 | 24.93 | 25.00 | 24.47 | 24.62 | 13,458 | -0.33(-1.32%) |
Dec 20, 2023 | 24.52 | 25.00 | 24.17 | 24.95 | 18,105 | +0.21(+0.85%) |
Dec 19, 2023 | 24.85 | 24.90 | 24.50 | 24.74 | 17,416 | +0.34(+1.39%) |
Dec 18, 2023 | 24.67 | 24.95 | 24.40 | 24.40 | 9,495 | -0.43(-1.73%) |
Dec 15, 2023 | 24.73 | 25.00 | 24.52 | 24.83 | 10,057 | -0.01(-0.04%) |
Dec 14, 2023 | 25.00 | 25.00 | 24.58 | 24.84 | 20,969 | +0.30(+1.24%) |
Dec 13, 2023 | 24.45 | 24.54 | 24.40 | 24.54 | 3,022 | +0.54(+2.23%) |
Dec 12, 2023 | 24.26 | 24.50 | 23.90 | 24.00 | 5,439 | -0.25(-1.03%) |
Dec 11, 2023 | 24.51 | 24.97 | 24.25 | 24.25 | 3,679 | -0.45(-1.82%) |
Dec 08, 2023 | 24.64 | 25.00 | 24.37 | 24.70 | 5,289 | +0.18(+0.73%) |
Dec 07, 2023 | 24.25 | 24.78 | 24.24 | 24.52 | 4,730 | +0.07(+0.29%) |
Dec 06, 2023 | 24.27 | 25.00 | 24.14 | 24.45 | 13,513 | +0.05(+0.20%) |
Dec 05, 2023 | 24.02 | 24.52 | 23.90 | 24.40 | 5,068 | +0.03(+0.12%) |
Dec 04, 2023 | 23.96 | 24.50 | 23.89 | 24.37 | 33,278 | +0.37(+1.54%) |
Dec 01, 2023 | 22.88 | 24.00 | 22.80 | 24.00 | 42,391 | +1.10(+4.80%) |
Nov 30, 2023 | 22.99 | 23.00 | 22.68 | 22.90 | 6,629 | +0.02(+0.09%) |
Nov 29, 2023 | 22.78 | 22.99 | 22.61 | 22.88 | 19,862 | +0.36(+1.60%) |
Nov 28, 2023 | 22.62 | 22.67 | 22.51 | 22.52 | 58,694 | +0.02(+0.09%) |
Nov 27, 2023 | 22.70 | 22.70 | 22.46 | 22.50 | 8,501 | -0.08(-0.35%) |
Nov 24, 2023 | 22.61 | 22.70 | 22.48 | 22.58 | 3,236 | -0.04(-0.18%) |
Nov 22, 2023 | 22.77 | 22.77 | 22.15 | 22.62 | 7,276 | -0.04(-0.15%) |
Nov 21, 2023 | 22.74 | 22.80 | 22.45 | 22.66 | 4,859 | -0.00(-0.02%) |
Nov 20, 2023 | 22.51 | 22.85 | 22.50 | 22.66 | 10,865 | +0.01(+0.04%) |
Nov 17, 2023 | 22.89 | 22.90 | 22.53 | 22.65 | 12,987 | -0.18(-0.79%) |
Nov 16, 2023 | 22.83 | 22.86 | 22.61 | 22.83 | 3,658 | +0.09(+0.40%) |
Nov 15, 2023 | 22.68 | 22.90 | 22.30 | 22.74 | 7,875 | +0.28(+1.25%) |
Nov 14, 2023 | 21.70 | 22.99 | 21.70 | 22.46 | 17,883 | +0.86(+3.98%) |
Nov 13, 2023 | 21.41 | 21.87 | 21.25 | 21.60 | 11,897 | -0.07(-0.32%) |
Nov 10, 2023 | 21.30 | 21.67 | 21.15 | 21.67 | 10,039 | +0.19(+0.88%) |
Nov 09, 2023 | 21.97 | 21.97 | 21.42 | 21.48 | 15,810 | -0.10(-0.46%) |
Nov 08, 2023 | 21.51 | 22.00 | 21.25 | 21.58 | 16,278 | -0.11(-0.51%) |
Nov 07, 2023 | 21.32 | 21.78 | 21.10 | 21.69 | 11,162 | +0.79(+3.78%) |
Nov 06, 2023 | 20.41 | 21.21 | 20.41 | 20.90 | 7,983 | -0.07(-0.33%) |
Nov 03, 2023 | 21.00 | 21.40 | 20.97 | 20.97 | 8,418 | +0.46(+2.24%) |
Nov 02, 2023 | 20.54 | 20.68 | 20.50 | 20.51 | 2,782 | +0.26(+1.28%) |