Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.93 | 22.00 | 21.90 | 21.90 | 2,619 | +0.03(+0.14%) |
Jan 30, 2024 | 21.39 | 21.90 | 21.39 | 21.87 | 894 | +0.67(+3.16%) |
Jan 29, 2024 | 21.35 | 21.35 | 21.00 | 21.20 | 4,891 | -0.41(-1.87%) |
Jan 26, 2024 | 21.65 | 21.68 | 21.54 | 21.61 | 1,752 | -0.14(-0.67%) |
Jan 25, 2024 | 21.75 | 21.75 | 21.71 | 21.75 | 2,591 | -0.83(-3.67%) |
Jan 24, 2024 | 22.63 | 22.71 | 22.55 | 22.58 | 3,540 | +0.89(+4.09%) |
Jan 23, 2024 | 21.44 | 21.72 | 21.44 | 21.69 | 7,066 | +0.31(+1.45%) |
Jan 22, 2024 | 21.10 | 21.50 | 21.10 | 21.38 | 16,423 | -0.51(-2.33%) |
Jan 19, 2024 | 21.92 | 21.96 | 21.81 | 21.89 | 3,970 | +0.17(+0.78%) |
Jan 18, 2024 | 21.59 | 21.79 | 21.59 | 21.72 | 5,323 | -0.15(-0.69%) |
Jan 17, 2024 | 21.82 | 21.87 | 21.57 | 21.87 | 7,872 | -0.65(-2.90%) |
Jan 16, 2024 | 22.62 | 22.68 | 22.50 | 22.52 | 5,058 | -0.27(-1.19%) |
Jan 12, 2024 | 22.76 | 22.91 | 22.54 | 22.79 | 36,148 | -0.89(-3.74%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.30 | 23.68 | 15,823 | -0.65(-2.67%) |
Jan 10, 2024 | 24.21 | 24.34 | 23.98 | 24.33 | 12,096 | -0.59(-2.37%) |
Jan 09, 2024 | 24.92 | 24.92 | 24.72 | 24.92 | 11,215 | +0.09(+0.35%) |
Jan 08, 2024 | 25.23 | 25.24 | 24.77 | 24.83 | 19,967 | -1.37(-5.24%) |
Jan 05, 2024 | 26.31 | 26.31 | 26.14 | 26.21 | 544 | +0.07(+0.26%) |
Jan 04, 2024 | 26.13 | 26.19 | 26.09 | 26.14 | 2,607 | -0.51(-1.90%) |
Jan 03, 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 2,619 | +0.49(+1.88%) |
Jan 02, 2024 | 26.30 | 26.30 | 25.76 | 26.16 | 23,911 | -1.41(-5.11%) |
Dec 29, 2023 | 27.62 | 27.71 | 27.51 | 27.56 | 4,657 | +0.07(+0.27%) |
Dec 28, 2023 | 27.49 | 27.60 | 27.47 | 27.49 | 15,380 | -0.10(-0.35%) |
Dec 27, 2023 | 27.54 | 27.63 | 27.53 | 27.59 | 2,817 | +0.54(+1.99%) |
Dec 26, 2023 | 27.13 | 27.14 | 27.04 | 27.05 | 3,612 | +0.05(+0.19%) |
Dec 22, 2023 | 26.98 | 27.07 | 26.98 | 27.00 | 11,198 | +0.28(+1.04%) |
Dec 21, 2023 | 26.67 | 26.81 | 26.48 | 26.72 | 28,237 | +1.28(+5.01%) |
Dec 20, 2023 | 25.21 | 25.78 | 25.21 | 25.45 | 12,510 | +1.02(+4.16%) |
Dec 19, 2023 | 24.42 | 24.43 | 24.40 | 24.43 | 4,237 | +0.15(+0.60%) |
Dec 18, 2023 | 24.55 | 24.55 | 24.19 | 24.29 | 27,237 | +0.76(+3.23%) |
Dec 15, 2023 | 23.40 | 23.68 | 23.34 | 23.53 | 5,320 | -0.16(-0.68%) |
Dec 14, 2023 | 24.15 | 24.15 | 23.60 | 23.69 | 7,096 | -0.52(-2.15%) |
Dec 13, 2023 | 23.89 | 24.21 | 23.85 | 24.21 | 2,548 | +0.55(+2.31%) |
Dec 12, 2023 | 23.58 | 23.68 | 23.58 | 23.66 | 6,666 | +0.35(+1.51%) |
Dec 11, 2023 | 23.11 | 23.41 | 23.11 | 23.31 | 12,553 | -0.45(-1.91%) |
Dec 08, 2023 | 23.91 | 23.91 | 23.65 | 23.77 | 4,881 | -0.56(-2.31%) |
Dec 07, 2023 | 24.10 | 24.37 | 24.10 | 24.33 | 542 | +0.46(+1.94%) |
Dec 06, 2023 | 23.83 | 23.93 | 23.83 | 23.86 | 7,485 | -0.06(-0.27%) |
Dec 05, 2023 | 24.11 | 24.13 | 23.82 | 23.93 | 6,741 | -0.67(-2.74%) |
Dec 04, 2023 | 24.59 | 24.65 | 24.51 | 24.60 | 7,755 | -0.78(-3.07%) |
Dec 01, 2023 | 25.41 | 25.44 | 25.30 | 25.38 | 3,457 | +0.58(+2.35%) |
Nov 30, 2023 | 25.04 | 25.04 | 24.76 | 24.80 | 3,721 | -0.29(-1.16%) |
Nov 29, 2023 | 25.55 | 25.55 | 25.02 | 25.09 | 7,059 | -0.64(-2.47%) |
Nov 28, 2023 | 25.97 | 25.97 | 25.72 | 25.72 | 11,404 | -0.12(-0.45%) |
Nov 27, 2023 | 26.02 | 26.10 | 25.77 | 25.84 | 7,937 | -1.16(-4.29%) |
Nov 24, 2023 | 27.12 | 27.12 | 27.00 | 27.00 | 610 | +0.59(+2.24%) |
Nov 22, 2023 | 26.33 | 26.41 | 26.33 | 26.41 | 14,454 | -0.09(-0.34%) |
Nov 21, 2023 | 26.42 | 26.50 | 26.42 | 26.50 | 565 | -0.58(-2.15%) |
Nov 20, 2023 | 27.08 | 27.18 | 26.91 | 27.08 | 4,451 | +0.25(+0.91%) |
Nov 17, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 106 | -0.14(-0.53%) |
Nov 16, 2023 | 27.00 | 27.00 | 26.94 | 26.98 | 1,268 | -0.85(-3.04%) |
Nov 15, 2023 | 27.86 | 27.86 | 27.77 | 27.82 | 3,492 | +0.27(+0.98%) |
Nov 14, 2023 | 27.25 | 27.55 | 27.25 | 27.55 | 11,504 | +1.05(+3.97%) |
Nov 13, 2023 | 26.54 | 26.55 | 26.48 | 26.50 | 1,906 | -0.44(-1.63%) |
Nov 10, 2023 | 26.64 | 26.96 | 26.64 | 26.94 | 5,988 | +0.46(+1.74%) |
Nov 09, 2023 | 26.39 | 26.62 | 26.39 | 26.48 | 11,970 | +0.50(+1.91%) |
Nov 08, 2023 | 26.07 | 26.07 | 25.98 | 25.98 | 6,967 | +0.07(+0.28%) |
Nov 07, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 250 | -0.24(-0.90%) |
Nov 06, 2023 | 26.29 | 26.30 | 26.07 | 26.14 | 5,275 | -0.41(-1.55%) |
Nov 03, 2023 | 26.91 | 26.91 | 26.55 | 26.56 | 1,889 | -0.31(-1.14%) |
Nov 02, 2023 | 26.17 | 26.94 | 26.15 | 26.86 | 7,012 | +0.20(+0.74%) |