Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.95 | 23.27 | 22.54 | 22.56 | 94,220 | -0.35(-1.52%) |
Jan 30, 2024 | 22.86 | 23.11 | 22.86 | 22.90 | 34,650 | -0.10(-0.42%) |
Jan 29, 2024 | 23.02 | 23.12 | 22.63 | 23.00 | 53,097 | -0.05(-0.21%) |
Jan 26, 2024 | 23.50 | 23.65 | 23.01 | 23.05 | 87,539 | -0.31(-1.32%) |
Jan 25, 2024 | 23.12 | 23.50 | 23.00 | 23.36 | 77,263 | +0.50(+2.20%) |
Jan 24, 2024 | 23.27 | 23.27 | 22.85 | 22.86 | 68,193 | -0.17(-0.75%) |
Jan 23, 2024 | 23.59 | 23.61 | 22.64 | 23.03 | 94,997 | -0.39(-1.65%) |
Jan 22, 2024 | 23.82 | 23.82 | 23.28 | 23.42 | 72,741 | -0.33(-1.38%) |
Jan 19, 2024 | 23.84 | 23.88 | 23.46 | 23.74 | 43,395 | +0.02(+0.08%) |
Jan 18, 2024 | 23.81 | 23.91 | 23.62 | 23.72 | 50,385 | -0.12(-0.49%) |
Jan 17, 2024 | 23.62 | 23.97 | 23.61 | 23.84 | 67,435 | -0.06(-0.24%) |
Jan 16, 2024 | 24.12 | 24.03 | 23.65 | 23.90 | 77,067 | -0.34(-1.39%) |
Jan 12, 2024 | 24.39 | 24.39 | 24.11 | 24.24 | 85,390 | +0.06(+0.24%) |
Jan 11, 2024 | 24.22 | 24.35 | 23.91 | 24.18 | 71,757 | -0.11(-0.44%) |
Jan 10, 2024 | 24.18 | 24.31 | 24.04 | 24.28 | 64,675 | +0.03(+0.12%) |
Jan 09, 2024 | 23.90 | 24.29 | 23.90 | 24.25 | 87,633 | +0.12(+0.48%) |
Jan 08, 2024 | 23.80 | 24.30 | 23.80 | 24.14 | 109,245 | +0.41(+1.71%) |
Jan 05, 2024 | 23.55 | 23.97 | 23.55 | 23.73 | 91,666 | +0.02(+0.08%) |
Jan 04, 2024 | 23.83 | 24.03 | 23.61 | 23.71 | 86,472 | -0.15(-0.65%) |
Jan 03, 2024 | 24.04 | 24.22 | 23.77 | 23.87 | 84,241 | -0.16(-0.68%) |
Jan 02, 2024 | 23.48 | 24.06 | 23.48 | 24.03 | 85,281 | +0.47(+2.01%) |
Dec 29, 2023 | 23.93 | 24.00 | 23.48 | 23.56 | 74,627 | -0.32(-1.33%) |
Dec 28, 2023 | 23.70 | 24.00 | 23.70 | 23.88 | 58,876 | +0.09(+0.37%) |
Dec 27, 2023 | 23.90 | 23.97 | 23.72 | 23.79 | 62,298 | -0.07(-0.28%) |
Dec 26, 2023 | 23.55 | 23.95 | 23.55 | 23.86 | 64,219 | +0.35(+1.48%) |
Dec 22, 2023 | 23.57 | 23.71 | 23.36 | 23.51 | 104,106 | +0.03(+0.12%) |
Dec 21, 2023 | 23.32 | 23.48 | 23.28 | 23.48 | 69,845 | +0.31(+1.33%) |
Dec 20, 2023 | 22.96 | 23.62 | 22.88 | 23.17 | 144,435 | +0.12(+0.50%) |
Dec 19, 2023 | 22.89 | 23.29 | 22.89 | 23.06 | 94,696 | +0.15(+0.67%) |
Dec 18, 2023 | 22.91 | 23.15 | 22.89 | 22.90 | 122,737 | -0.08(-0.34%) |
Dec 15, 2023 | 23.37 | 23.38 | 22.88 | 22.98 | 363,362 | -0.22(-0.96%) |
Dec 14, 2023 | 23.42 | 23.63 | 22.97 | 23.20 | 147,355 | +0.14(+0.59%) |
Dec 13, 2023 | 22.62 | 23.31 | 22.55 | 23.07 | 236,712 | +0.52(+2.31%) |
Dec 12, 2023 | 22.56 | 22.67 | 22.02 | 22.55 | 51,191 | +0.07(+0.30%) |
Dec 11, 2023 | 22.27 | 22.64 | 22.27 | 22.48 | 59,053 | +0.24(+1.06%) |
Dec 08, 2023 | 22.17 | 22.50 | 21.97 | 22.24 | 74,933 | +0.02(+0.09%) |
Dec 07, 2023 | 22.35 | 22.50 | 22.07 | 22.22 | 78,420 | -0.16(-0.72%) |
Dec 06, 2023 | 22.77 | 22.77 | 22.36 | 22.39 | 98,686 | -0.28(-1.26%) |
Dec 05, 2023 | 22.64 | 22.77 | 22.60 | 22.67 | 104,145 | +0.04(+0.17%) |
Dec 04, 2023 | 22.41 | 22.79 | 22.34 | 22.63 | 106,031 | +0.24(+1.06%) |
Dec 01, 2023 | 22.36 | 22.55 | 22.23 | 22.40 | 146,255 | +0.09(+0.38%) |
Nov 30, 2023 | 22.29 | 22.42 | 22.16 | 22.31 | 95,977 | +0.18(+0.82%) |
Nov 29, 2023 | 22.12 | 22.32 | 21.92 | 22.13 | 40,585 | +0.17(+0.78%) |
Nov 28, 2023 | 21.96 | 22.17 | 21.86 | 21.96 | 35,686 | -0.07(-0.30%) |
Nov 27, 2023 | 22.08 | 22.14 | 21.92 | 22.02 | 42,888 | -0.01(-0.04%) |
Nov 24, 2023 | 21.95 | 22.08 | 21.78 | 22.03 | 79,502 | +0.09(+0.39%) |
Nov 22, 2023 | 21.91 | 22.04 | 21.73 | 21.95 | 60,149 | +0.20(+0.92%) |
Nov 21, 2023 | 21.60 | 21.92 | 21.44 | 21.75 | 53,774 | +0.08(+0.35%) |
Nov 20, 2023 | 21.67 | 21.76 | 21.57 | 21.67 | 42,958 | +0.11(+0.53%) |
Nov 17, 2023 | 21.60 | 21.65 | 21.46 | 21.56 | 61,821 | +0.10(+0.49%) |
Nov 16, 2023 | 21.54 | 21.63 | 21.32 | 21.46 | 65,359 | -0.05(-0.22%) |
Nov 15, 2023 | 21.76 | 21.84 | 21.47 | 21.50 | 53,568 | -0.26(-1.18%) |
Nov 14, 2023 | 21.36 | 21.81 | 21.36 | 21.76 | 100,547 | +0.75(+3.57%) |
Nov 13, 2023 | 20.51 | 21.13 | 20.44 | 21.01 | 56,388 | +0.32(+1.56%) |
Nov 10, 2023 | 20.52 | 20.86 | 19.90 | 20.69 | 55,706 | +0.38(+1.87%) |
Nov 09, 2023 | 20.56 | 20.74 | 20.15 | 20.31 | 47,117 | -0.08(-0.37%) |
Nov 08, 2023 | 20.38 | 20.39 | 20.19 | 20.38 | 38,997 | +0.07(+0.33%) |
Nov 07, 2023 | 20.36 | 20.38 | 20.03 | 20.32 | 53,475 | -0.02(-0.09%) |
Nov 06, 2023 | 20.55 | 20.62 | 20.19 | 20.34 | 48,875 | -0.25(-1.20%) |
Nov 03, 2023 | 20.45 | 20.79 | 20.27 | 20.58 | 79,753 | +0.48(+2.41%) |
Nov 02, 2023 | 19.99 | 20.14 | 19.95 | 20.10 | 70,123 | +0.28(+1.39%) |