Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.61 | 23.61 | 22.69 | 22.69 | 183 | -0.47(-2.03%) |
Jan 30, 2024 | 23.29 | 23.29 | 23.16 | 23.16 | 1,298 | -0.30(-1.29%) |
Jan 29, 2024 | 22.50 | 23.46 | 22.50 | 23.46 | 229 | +0.54(+2.38%) |
Jan 26, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 100 | -0.16(-0.69%) |
Jan 25, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 24 | +0.36(+1.59%) |
Jan 24, 2024 | 23.41 | 23.41 | 22.72 | 22.72 | 518 | -0.69(-2.96%) |
Jan 23, 2024 | 22.94 | 23.41 | 22.93 | 23.41 | 1,178 | +0.67(+2.94%) |
Jan 22, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 367 | +0.81(+3.71%) |
Jan 19, 2024 | 21.72 | 21.93 | 21.56 | 21.93 | 2,282 | +0.00(+0.02%) |
Jan 18, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 58 | +0.06(+0.26%) |
Jan 17, 2024 | 21.92 | 21.92 | 21.87 | 21.87 | 320 | -0.47(-2.09%) |
Jan 16, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 76 | -1.02(-4.39%) |
Jan 12, 2024 | 23.52 | 23.52 | 23.36 | 23.36 | 338 | -0.41(-1.74%) |
Jan 11, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 15 | -0.65(-2.66%) |
Jan 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 4 | -0.11(-0.43%) |
Jan 09, 2024 | 24.63 | 24.65 | 24.53 | 24.53 | 476 | -0.22(-0.87%) |
Jan 08, 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 314 | +0.01(+0.03%) |
Jan 05, 2024 | 24.85 | 25.05 | 24.74 | 24.74 | 488 | -0.28(-1.13%) |
Jan 04, 2024 | 25.52 | 25.65 | 25.00 | 25.02 | 949 | -0.72(-2.80%) |
Jan 03, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 15 | -1.02(-3.83%) |
Jan 02, 2024 | 26.71 | 26.93 | 26.71 | 26.76 | 231 | -0.34(-1.24%) |
Dec 29, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 100 | -0.57(-2.06%) |
Dec 28, 2023 | 27.70 | 27.92 | 27.67 | 27.67 | 1,444 | -0.04(-0.14%) |
Dec 27, 2023 | 27.66 | 27.98 | 27.64 | 27.71 | 692 | +0.03(+0.12%) |
Dec 26, 2023 | 27.24 | 27.68 | 27.24 | 27.68 | 1,736 | +0.70(+2.58%) |
Dec 22, 2023 | 26.56 | 26.99 | 26.56 | 26.98 | 4,408 | +0.63(+2.39%) |
Dec 21, 2023 | 26.31 | 26.35 | 26.06 | 26.35 | 3,192 | +0.91(+3.58%) |
Dec 20, 2023 | 26.39 | 26.39 | 25.28 | 25.44 | 4,019 | -1.25(-4.70%) |
Dec 19, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 1,711 | +1.21(+4.76%) |
Dec 18, 2023 | 26.12 | 26.12 | 25.23 | 25.48 | 2,507 | -1.08(-4.06%) |
Dec 15, 2023 | 26.68 | 26.68 | 26.50 | 26.56 | 2,184 | +0.04(+0.15%) |
Dec 14, 2023 | 25.16 | 26.92 | 25.16 | 26.52 | 5,588 | +2.08(+8.49%) |
Dec 13, 2023 | 22.82 | 24.48 | 22.59 | 24.44 | 3,840 | +1.60(+6.99%) |
Dec 12, 2023 | 22.70 | 22.84 | 22.45 | 22.84 | 933 | -0.54(-2.32%) |
Dec 11, 2023 | 23.14 | 23.46 | 23.14 | 23.39 | 1,245 | +0.16(+0.67%) |
Dec 08, 2023 | 23.46 | 23.46 | 23.23 | 23.23 | 1,863 | -0.12(-0.51%) |
Dec 07, 2023 | 23.39 | 23.39 | 23.35 | 23.35 | 1,102 | -0.01(-0.04%) |
Dec 06, 2023 | 23.87 | 23.87 | 23.36 | 23.36 | 1,309 | -0.39(-1.64%) |
Dec 05, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 20 | -0.58(-2.39%) |
Dec 04, 2023 | 24.41 | 24.41 | 24.30 | 24.33 | 468 | +0.25(+1.06%) |
Dec 01, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 100 | +1.28(+5.61%) |
Nov 30, 2023 | 22.85 | 22.86 | 22.80 | 22.80 | 1,985 | +0.01(+0.04%) |
Nov 29, 2023 | 22.51 | 22.79 | 22.51 | 22.79 | 413 | +0.44(+1.97%) |
Nov 28, 2023 | 22.24 | 22.35 | 22.22 | 22.35 | 1,309 | +0.28(+1.29%) |
Nov 27, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | -0.32(-1.41%) |
Nov 24, 2023 | 22.47 | 22.47 | 22.38 | 22.38 | 102 | -0.03(-0.14%) |
Nov 22, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 100 | +0.02(+0.10%) |
Nov 21, 2023 | 22.63 | 22.63 | 22.39 | 22.39 | 667 | -0.32(-1.43%) |
Nov 20, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 1,120 | +0.11(+0.49%) |
Nov 17, 2023 | 22.18 | 22.60 | 22.18 | 22.60 | 776 | +0.12(+0.54%) |
Nov 16, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 50 | -0.44(-1.90%) |
Nov 15, 2023 | 22.66 | 23.09 | 22.66 | 22.92 | 4,850 | +0.32(+1.42%) |
Nov 14, 2023 | 22.42 | 22.60 | 22.42 | 22.60 | 295 | +1.73(+8.32%) |
Nov 13, 2023 | 20.96 | 20.96 | 20.86 | 20.86 | 227 | -0.03(-0.16%) |
Nov 10, 2023 | 20.67 | 20.89 | 20.67 | 20.89 | 807 | -0.27(-1.30%) |
Nov 09, 2023 | 21.64 | 21.64 | 21.17 | 21.17 | 939 | -0.31(-1.42%) |
Nov 08, 2023 | 21.97 | 21.97 | 21.47 | 21.47 | 1,126 | -0.71(-3.19%) |
Nov 07, 2023 | 21.92 | 22.18 | 21.92 | 22.18 | 283 | -0.17(-0.78%) |
Nov 06, 2023 | 22.45 | 22.45 | 22.15 | 22.36 | 363 | -0.50(-2.17%) |
Nov 03, 2023 | 22.88 | 23.25 | 22.85 | 22.85 | 353 | +0.61(+2.74%) |
Nov 02, 2023 | 21.39 | 22.24 | 21.39 | 22.24 | 3,996 | +1.07(+5.06%) |