Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.99 | 24.99 | 24.11 | 24.13 | 642,617 | -0.78(-3.12%) |
Jan 30, 2024 | 24.75 | 25.03 | 24.75 | 24.91 | 286,375 | -0.04(-0.16%) |
Jan 29, 2024 | 24.64 | 25.01 | 24.49 | 24.95 | 389,619 | +0.26(+1.04%) |
Jan 26, 2024 | 24.75 | 24.93 | 24.59 | 24.69 | 469,128 | +0.13(+0.52%) |
Jan 25, 2024 | 24.18 | 24.58 | 24.10 | 24.57 | 862,455 | +0.76(+3.18%) |
Jan 24, 2024 | 24.38 | 24.38 | 23.58 | 23.81 | 462,650 | -0.28(-1.14%) |
Jan 23, 2024 | 24.70 | 24.71 | 24.06 | 24.08 | 513,262 | -0.29(-1.17%) |
Jan 22, 2024 | 24.47 | 24.60 | 24.26 | 24.37 | 573,171 | +0.20(+0.81%) |
Jan 19, 2024 | 23.99 | 24.39 | 23.59 | 24.17 | 483,752 | +0.21(+0.86%) |
Jan 18, 2024 | 23.89 | 24.04 | 23.71 | 23.97 | 365,509 | +0.23(+0.95%) |
Jan 17, 2024 | 23.42 | 23.76 | 23.39 | 23.74 | 955,542 | -0.13(-0.54%) |
Jan 16, 2024 | 23.76 | 23.92 | 23.62 | 23.87 | 859,526 | -0.10(-0.41%) |
Jan 12, 2024 | 24.44 | 24.44 | 23.85 | 23.97 | 337,285 | -0.09(-0.37%) |
Jan 11, 2024 | 24.01 | 24.08 | 23.59 | 24.05 | 498,492 | +0.00(+0.00%) |
Jan 10, 2024 | 23.98 | 24.17 | 23.90 | 24.05 | 558,501 | -0.01(-0.04%) |
Jan 09, 2024 | 24.15 | 24.15 | 23.72 | 24.06 | 1,076,316 | -0.52(-2.12%) |
Jan 08, 2024 | 24.13 | 24.60 | 24.13 | 24.59 | 391,999 | +0.18(+0.73%) |
Jan 05, 2024 | 24.31 | 24.77 | 24.12 | 24.41 | 518,389 | +0.05(+0.20%) |
Jan 04, 2024 | 24.42 | 24.52 | 24.19 | 24.36 | 642,854 | +0.08(+0.32%) |
Jan 03, 2024 | 24.73 | 24.80 | 24.24 | 24.28 | 618,164 | -0.85(-3.37%) |
Jan 02, 2024 | 25.12 | 25.42 | 24.98 | 25.13 | 574,439 | -0.26(-1.01%) |
Dec 29, 2023 | 25.28 | 25.47 | 25.15 | 25.38 | 659,661 | -0.03(-0.12%) |
Dec 28, 2023 | 25.59 | 25.71 | 25.37 | 25.41 | 275,788 | -0.28(-1.07%) |
Dec 27, 2023 | 25.81 | 25.93 | 25.60 | 25.69 | 457,031 | -0.11(-0.42%) |
Dec 26, 2023 | 25.72 | 25.98 | 25.60 | 25.80 | 317,899 | +0.18(+0.69%) |
Dec 22, 2023 | 25.59 | 25.89 | 25.45 | 25.62 | 608,019 | +0.13(+0.50%) |
Dec 21, 2023 | 25.51 | 25.51 | 25.19 | 25.49 | 546,847 | +0.32(+1.29%) |
Dec 20, 2023 | 25.29 | 25.84 | 25.14 | 25.17 | 855,034 | -0.23(-0.89%) |
Dec 19, 2023 | 25.27 | 25.75 | 25.25 | 25.39 | 556,614 | +0.32(+1.30%) |
Dec 18, 2023 | 25.54 | 25.54 | 24.95 | 25.07 | 824,488 | -0.36(-1.43%) |
Dec 15, 2023 | 26.43 | 26.43 | 25.42 | 25.43 | 1,857,766 | -1.01(-3.83%) |
Dec 14, 2023 | 25.23 | 26.61 | 25.23 | 26.45 | 1,840,404 | +1.68(+6.80%) |
Dec 13, 2023 | 24.39 | 24.83 | 23.77 | 24.76 | 1,197,044 | +0.37(+1.53%) |
Dec 12, 2023 | 24.31 | 24.45 | 24.08 | 24.39 | 921,926 | +0.03(+0.12%) |
Dec 11, 2023 | 24.17 | 24.41 | 24.06 | 24.36 | 548,928 | +0.19(+0.77%) |
Dec 08, 2023 | 23.89 | 24.20 | 23.81 | 24.17 | 583,816 | +0.23(+0.95%) |
Dec 07, 2023 | 24.06 | 24.15 | 23.82 | 23.95 | 805,777 | -0.12(-0.49%) |
Dec 06, 2023 | 23.86 | 24.67 | 23.81 | 24.06 | 1,311,926 | +0.44(+1.88%) |
Dec 05, 2023 | 24.12 | 24.12 | 23.53 | 23.62 | 520,261 | -0.63(-2.60%) |
Dec 04, 2023 | 23.60 | 24.25 | 23.60 | 24.25 | 1,065,110 | +0.48(+2.03%) |
Dec 01, 2023 | 22.94 | 23.78 | 22.81 | 23.77 | 711,156 | +0.83(+3.60%) |
Nov 30, 2023 | 23.13 | 23.22 | 22.77 | 22.94 | 644,826 | -0.05(-0.21%) |
Nov 29, 2023 | 23.08 | 23.39 | 22.88 | 22.99 | 652,351 | +0.17(+0.73%) |
Nov 28, 2023 | 22.67 | 22.88 | 22.44 | 22.82 | 772,301 | +0.16(+0.69%) |
Nov 27, 2023 | 22.67 | 22.73 | 22.39 | 22.67 | 638,927 | -0.14(-0.60%) |
Nov 24, 2023 | 22.68 | 22.93 | 22.61 | 22.80 | 253,585 | +0.12(+0.52%) |
Nov 22, 2023 | 22.85 | 22.86 | 22.49 | 22.69 | 1,049,301 | -0.05(-0.22%) |
Nov 21, 2023 | 23.07 | 23.23 | 22.71 | 22.74 | 559,224 | -0.45(-1.95%) |
Nov 20, 2023 | 23.58 | 23.58 | 23.11 | 23.19 | 677,738 | -0.47(-2.00%) |
Nov 17, 2023 | 23.58 | 23.69 | 23.35 | 23.66 | 536,473 | +0.34(+1.48%) |
Nov 16, 2023 | 23.82 | 23.98 | 23.13 | 23.32 | 580,600 | -0.60(-2.51%) |
Nov 15, 2023 | 23.85 | 24.39 | 23.77 | 23.92 | 706,236 | +0.15(+0.62%) |
Nov 14, 2023 | 22.88 | 23.82 | 22.88 | 23.77 | 1,135,701 | +1.55(+6.95%) |
Nov 13, 2023 | 22.28 | 22.47 | 22.22 | 22.22 | 487,712 | -0.24(-1.05%) |
Nov 10, 2023 | 22.30 | 22.50 | 22.17 | 22.46 | 516,108 | +0.26(+1.15%) |
Nov 09, 2023 | 22.30 | 22.54 | 22.08 | 22.20 | 599,094 | +0.14(+0.62%) |
Nov 08, 2023 | 22.44 | 22.53 | 22.03 | 22.07 | 690,656 | -0.35(-1.58%) |
Nov 07, 2023 | 22.54 | 22.62 | 22.28 | 22.42 | 660,518 | -0.24(-1.04%) |
Nov 06, 2023 | 23.41 | 23.61 | 22.51 | 22.66 | 958,202 | -0.78(-3.32%) |
Nov 03, 2023 | 23.28 | 23.65 | 23.23 | 23.43 | 709,668 | +0.64(+2.83%) |
Nov 02, 2023 | 22.37 | 22.84 | 22.19 | 22.79 | 961,879 | +0.52(+2.32%) |