Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.93 | 24.18 | 23.77 | 24.06 | 0 | +0.05(+0.21%) |
Jan 30, 2024 | 23.42 | 24.02 | 23.29 | 24.01 | 0 | +0.51(+2.17%) |
Jan 29, 2024 | 23.77 | 24.30 | 23.42 | 23.50 | 0 | -0.27(-1.14%) |
Jan 28, 2024 | 23.77 | 0 | -0.07(-0.29%) | |||
Jan 27, 2024 | 24.00 | 24.33 | 23.64 | 23.84 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 24.00 | 24.33 | 23.64 | 23.84 | 0 | -0.12(-0.50%) |
Jan 25, 2024 | 24.48 | 24.62 | 23.92 | 23.96 | 0 | -0.49(-2.00%) |
Jan 24, 2024 | 23.70 | 24.54 | 23.45 | 24.45 | 0 | +0.73(+3.08%) |
Jan 23, 2024 | 23.48 | 23.88 | 23.25 | 23.72 | 0 | +0.22(+0.94%) |
Jan 22, 2024 | 23.56 | 23.74 | 23.42 | 23.50 | 0 | -0.07(-0.30%) |
Jan 21, 2024 | 23.57 | 0 | +0.01(+0.04%) | |||
Jan 20, 2024 | 23.10 | 23.75 | 23.04 | 23.56 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 23.10 | 23.75 | 23.04 | 23.56 | 0 | +0.39(+1.68%) |
Jan 18, 2024 | 22.35 | 23.20 | 22.29 | 23.17 | 0 | +0.83(+3.72%) |
Jan 17, 2024 | 22.55 | 22.69 | 22.21 | 22.34 | 0 | -0.26(-1.15%) |
Jan 16, 2024 | 21.85 | 22.64 | 21.85 | 22.60 | 0 | +0.97(+4.48%) |
Jan 15, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | -0.21(-0.96%) |
Jan 11, 2024 | 21.41 | 21.91 | 21.32 | 21.84 | 0 | +0.44(+2.06%) |
Jan 10, 2024 | 21.58 | 21.94 | 21.36 | 21.40 | 0 | -0.20(-0.93%) |
Jan 09, 2024 | 21.80 | 21.96 | 21.54 | 21.60 | 0 | -0.17(-0.78%) |
Jan 08, 2024 | 21.11 | 21.79 | 21.11 | 21.77 | 0 | +0.66(+3.13%) |
Jan 07, 2024 | 21.11 | 0 | +0.01(+0.05%) | |||
Jan 06, 2024 | 21.13 | 21.21 | 20.60 | 21.10 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 21.13 | 21.21 | 20.60 | 21.10 | 0 | -0.04(-0.19%) |
Jan 04, 2024 | 20.98 | 21.25 | 20.86 | 21.14 | 0 | +0.23(+1.10%) |
Jan 03, 2024 | 20.90 | 21.40 | 20.71 | 20.91 | 0 | +0.05(+0.24%) |
Jan 02, 2024 | 20.60 | 21.38 | 20.60 | 20.86 | 0 | +0.37(+1.81%) |
Jan 01, 2024 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | -1.38(-6.31%) |
Dec 28, 2023 | 20.51 | 21.91 | 20.46 | 21.87 | 0 | +1.24(+6.01%) |
Dec 27, 2023 | 20.57 | 20.93 | 20.15 | 20.63 | 0 | +0.17(+0.83%) |
Dec 26, 2023 | 20.60 | 20.77 | 20.03 | 20.46 | 0 | -0.11(-0.53%) |
Dec 25, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.15(+0.73%) |
Dec 21, 2023 | 20.80 | 20.83 | 20.12 | 20.42 | 0 | -0.46(-2.20%) |
Dec 20, 2023 | 21.39 | 21.67 | 20.81 | 20.88 | 0 | -0.52(-2.43%) |
Dec 19, 2023 | 21.40 | 21.62 | 20.85 | 21.40 | 0 | +0.03(+0.14%) |
Dec 18, 2023 | 21.98 | 21.99 | 21.25 | 21.37 | 0 | -0.62(-2.82%) |
Dec 17, 2023 | 21.99 | 0 | +0.00(+0.00%) | |||
Dec 16, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 0 | -0.28(-1.26%) |
Dec 14, 2023 | 21.97 | 22.31 | 21.16 | 22.27 | 0 | +0.38(+1.74%) |
Dec 13, 2023 | 22.56 | 23.12 | 21.82 | 21.89 | 0 | -0.62(-2.75%) |
Dec 12, 2023 | 22.47 | 22.66 | 21.48 | 22.51 | 0 | -0.05(-0.22%) |
Dec 11, 2023 | 23.44 | 23.49 | 22.17 | 22.56 | 0 | -0.80(-3.42%) |
Dec 10, 2023 | 23.36 | 0 | -0.04(-0.17%) | |||
Dec 09, 2023 | 23.10 | 23.60 | 23.10 | 23.40 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 23.10 | 23.60 | 23.10 | 23.40 | 0 | +0.39(+1.69%) |
Dec 07, 2023 | 23.39 | 23.93 | 22.80 | 23.01 | 0 | -0.13(-0.56%) |
Dec 06, 2023 | 24.92 | 24.92 | 22.94 | 23.14 | 0 | -1.83(-7.33%) |
Dec 05, 2023 | 25.90 | 25.90 | 24.81 | 24.97 | 0 | -0.87(-3.37%) |
Dec 04, 2023 | 25.06 | 25.98 | 24.58 | 25.84 | 0 | +0.75(+2.99%) |
Dec 03, 2023 | 25.09 | 0 | +0.01(+0.04%) | |||
Dec 02, 2023 | 26.15 | 26.17 | 24.95 | 25.08 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 26.15 | 26.17 | 24.95 | 25.08 | 0 | -0.90(-3.46%) |
Nov 30, 2023 | 26.83 | 26.85 | 25.90 | 25.98 | 0 | -0.85(-3.17%) |
Nov 29, 2023 | 27.04 | 27.12 | 26.80 | 26.83 | 0 | -0.13(-0.48%) |
Nov 28, 2023 | 27.17 | 27.25 | 26.80 | 26.96 | 0 | -0.20(-0.74%) |
Nov 27, 2023 | 26.98 | 27.30 | 26.80 | 27.16 | 0 | +0.18(+0.67%) |
Nov 26, 2023 | 26.98 | 0 | +0.10(+0.37%) | |||
Nov 25, 2023 | 27.28 | 27.38 | 26.81 | 26.88 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 27.28 | 27.38 | 26.81 | 26.88 | 0 | -0.29(-1.07%) |
Nov 23, 2023 | 27.77 | 27.77 | 27.16 | 27.17 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 27.77 | 27.77 | 27.16 | 27.17 | 0 | -0.56(-2.02%) |
Nov 21, 2023 | 27.64 | 27.78 | 27.48 | 27.73 | 0 | +0.17(+0.62%) |
Nov 20, 2023 | 27.23 | 27.60 | 27.07 | 27.56 | 0 | +0.38(+1.40%) |
Nov 19, 2023 | 27.18 | 0 | -0.02(-0.07%) | |||
Nov 18, 2023 | 27.15 | 27.32 | 27.00 | 27.20 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 27.15 | 27.32 | 27.00 | 27.20 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 27.10 | 27.42 | 27.01 | 27.20 | 0 | +0.01(+0.04%) |
Nov 15, 2023 | 27.20 | 27.37 | 27.02 | 27.19 | 0 | +0.00(+0.00%) |
Nov 14, 2023 | 27.71 | 27.81 | 27.13 | 27.19 | 0 | -0.52(-1.88%) |
Nov 13, 2023 | 27.30 | 27.75 | 27.16 | 27.71 | 0 | +0.42(+1.54%) |
Nov 12, 2023 | 27.29 | 0 | -0.04(-0.15%) | |||
Nov 11, 2023 | 27.75 | 27.87 | 27.20 | 27.33 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 27.75 | 27.87 | 27.20 | 27.33 | 0 | -0.44(-1.58%) |
Nov 09, 2023 | 27.25 | 27.92 | 27.20 | 27.77 | 0 | +0.53(+1.95%) |
Nov 08, 2023 | 27.57 | 27.58 | 27.18 | 27.24 | 0 | -0.31(-1.13%) |
Nov 07, 2023 | 27.92 | 28.14 | 27.52 | 27.55 | 0 | -0.42(-1.50%) |
Nov 06, 2023 | 27.65 | 28.08 | 27.59 | 27.97 | 0 | +0.20(+0.72%) |
Nov 05, 2023 | 27.77 | 0 | -0.01(-0.04%) | |||
Nov 04, 2023 | 27.56 | 27.83 | 27.33 | 27.78 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 27.56 | 27.83 | 27.33 | 27.78 | 0 | +0.30(+1.09%) |
Nov 02, 2023 | 27.48 | 0 | +0.00(+0.00%) |