Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.12 | 22.50 | 21.93 | 21.93 | 12,935 | -0.32(-1.44%) |
Jan 30, 2024 | 22.36 | 22.49 | 22.10 | 22.25 | 17,491 | -0.11(-0.49%) |
Jan 29, 2024 | 22.07 | 22.50 | 22.00 | 22.36 | 16,434 | +0.27(+1.22%) |
Jan 26, 2024 | 22.17 | 22.36 | 22.09 | 22.09 | 14,441 | +0.00(+0.00%) |
Jan 25, 2024 | 22.15 | 22.15 | 21.90 | 22.09 | 37,241 | +0.16(+0.73%) |
Jan 24, 2024 | 22.46 | 22.49 | 21.93 | 21.93 | 13,034 | -0.32(-1.44%) |
Jan 23, 2024 | 22.28 | 22.35 | 22.15 | 22.25 | 17,028 | +0.07(+0.29%) |
Jan 22, 2024 | 21.93 | 22.29 | 21.83 | 22.18 | 25,476 | +0.36(+1.67%) |
Jan 19, 2024 | 21.53 | 21.88 | 21.42 | 21.82 | 12,885 | +0.26(+1.21%) |
Jan 18, 2024 | 21.55 | 21.65 | 21.28 | 21.56 | 13,718 | +0.15(+0.70%) |
Jan 17, 2024 | 21.30 | 21.42 | 21.17 | 21.41 | 27,203 | -0.26(-1.20%) |
Jan 16, 2024 | 21.74 | 21.74 | 21.35 | 21.67 | 61,844 | -0.41(-1.86%) |
Jan 12, 2024 | 22.36 | 22.49 | 22.07 | 22.08 | 14,585 | -0.13(-0.59%) |
Jan 11, 2024 | 22.28 | 22.30 | 21.92 | 22.21 | 11,242 | -0.08(-0.36%) |
Jan 10, 2024 | 22.29 | 22.29 | 22.12 | 22.29 | 14,332 | -0.05(-0.22%) |
Jan 09, 2024 | 22.23 | 22.46 | 22.19 | 22.34 | 13,965 | -0.19(-0.84%) |
Jan 08, 2024 | 22.00 | 22.54 | 22.00 | 22.53 | 18,287 | +0.63(+2.88%) |
Jan 05, 2024 | 21.94 | 22.23 | 21.89 | 21.90 | 10,736 | -0.21(-0.95%) |
Jan 04, 2024 | 22.00 | 22.26 | 21.87 | 22.11 | 19,469 | +0.03(+0.13%) |
Jan 03, 2024 | 22.38 | 22.47 | 22.05 | 22.08 | 25,061 | -0.58(-2.55%) |
Jan 02, 2024 | 23.00 | 23.03 | 22.65 | 22.66 | 29,033 | -0.57(-2.45%) |
Dec 29, 2023 | 23.52 | 23.53 | 23.18 | 23.23 | 28,909 | -0.28(-1.18%) |
Dec 28, 2023 | 23.56 | 23.65 | 23.47 | 23.51 | 20,281 | -0.19(-0.81%) |
Dec 27, 2023 | 23.68 | 23.83 | 23.57 | 23.70 | 28,436 | +0.01(+0.04%) |
Dec 26, 2023 | 23.37 | 23.85 | 23.23 | 23.69 | 35,474 | +0.50(+2.16%) |
Dec 22, 2023 | 22.86 | 23.19 | 22.86 | 23.19 | 38,747 | +0.39(+1.71%) |
Dec 21, 2023 | 22.59 | 22.89 | 22.54 | 22.80 | 28,485 | +0.30(+1.33%) |
Dec 20, 2023 | 22.71 | 23.05 | 22.47 | 22.50 | 21,706 | -0.39(-1.70%) |
Dec 19, 2023 | 22.55 | 22.94 | 22.37 | 22.89 | 42,963 | +0.43(+1.91%) |
Dec 18, 2023 | 22.53 | 22.59 | 22.35 | 22.46 | 14,796 | -0.19(-0.84%) |
Dec 15, 2023 | 22.64 | 22.74 | 22.50 | 22.65 | 15,823 | -0.05(-0.22%) |
Dec 14, 2023 | 22.27 | 22.80 | 22.25 | 22.70 | 28,982 | +0.84(+3.82%) |
Dec 13, 2023 | 21.28 | 21.86 | 21.06 | 21.86 | 23,321 | +0.65(+3.09%) |
Dec 12, 2023 | 21.28 | 21.38 | 21.07 | 21.21 | 21,869 | -0.18(-0.84%) |
Dec 11, 2023 | 21.41 | 21.44 | 21.29 | 21.39 | 13,902 | -0.02(-0.09%) |
Dec 08, 2023 | 21.35 | 21.57 | 21.25 | 21.41 | 14,514 | +0.02(+0.07%) |
Dec 07, 2023 | 21.37 | 21.55 | 21.34 | 21.39 | 18,874 | +0.14(+0.68%) |
Dec 06, 2023 | 21.30 | 21.50 | 21.20 | 21.25 | 16,252 | +0.18(+0.85%) |
Dec 05, 2023 | 20.99 | 21.15 | 20.91 | 21.07 | 20,839 | -0.22(-1.03%) |
Dec 04, 2023 | 21.12 | 21.30 | 21.02 | 21.29 | 24,919 | +0.03(+0.14%) |
Dec 01, 2023 | 20.71 | 21.26 | 20.42 | 21.26 | 42,613 | +0.51(+2.43%) |
Nov 30, 2023 | 20.85 | 20.85 | 20.59 | 20.75 | 6,281 | -0.11(-0.50%) |
Nov 29, 2023 | 20.88 | 21.09 | 20.75 | 20.86 | 16,064 | +0.33(+1.61%) |
Nov 28, 2023 | 20.60 | 20.77 | 20.49 | 20.53 | 11,618 | -0.12(-0.58%) |
Nov 27, 2023 | 20.57 | 20.75 | 20.56 | 20.65 | 40,332 | +0.00(+0.00%) |
Nov 24, 2023 | 20.47 | 20.74 | 20.36 | 20.65 | 6,585 | +0.10(+0.49%) |
Nov 22, 2023 | 20.55 | 20.65 | 20.47 | 20.55 | 12,688 | +0.05(+0.24%) |
Nov 21, 2023 | 20.53 | 20.57 | 20.39 | 20.50 | 11,971 | -0.24(-1.16%) |
Nov 20, 2023 | 20.48 | 20.74 | 20.40 | 20.74 | 17,475 | +0.43(+2.12%) |
Nov 17, 2023 | 20.20 | 20.32 | 20.14 | 20.31 | 10,580 | +0.23(+1.15%) |
Nov 16, 2023 | 20.48 | 20.48 | 19.93 | 20.08 | 9,050 | -0.40(-1.96%) |
Nov 15, 2023 | 20.39 | 20.81 | 20.39 | 20.48 | 14,514 | +0.28(+1.38%) |
Nov 14, 2023 | 19.67 | 20.21 | 19.67 | 20.20 | 19,848 | +1.01(+5.28%) |
Nov 13, 2023 | 19.06 | 19.29 | 18.99 | 19.19 | 24,587 | -0.09(-0.47%) |
Nov 10, 2023 | 19.00 | 19.28 | 18.96 | 19.28 | 19,153 | +0.11(+0.57%) |
Nov 09, 2023 | 19.42 | 19.48 | 19.03 | 19.17 | 5,797 | -0.06(-0.32%) |
Nov 08, 2023 | 19.29 | 19.38 | 19.15 | 19.23 | 7,825 | -0.03(-0.18%) |
Nov 07, 2023 | 19.13 | 19.37 | 19.11 | 19.27 | 27,987 | +0.03(+0.18%) |
Nov 06, 2023 | 19.31 | 19.37 | 19.15 | 19.23 | 9,763 | -0.05(-0.25%) |
Nov 03, 2023 | 18.56 | 19.34 | 18.56 | 19.28 | 13,167 | +0.78(+4.21%) |
Nov 02, 2023 | 18.07 | 18.52 | 17.91 | 18.50 | 15,227 | +0.86(+4.87%) |