Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.42 | 24.42 | 23.83 | 23.98 | 42,899 | -0.60(-2.43%) |
Jan 30, 2024 | 24.43 | 24.58 | 24.42 | 24.58 | 8,830 | +0.12(+0.47%) |
Jan 29, 2024 | 24.42 | 24.47 | 24.40 | 24.47 | 4,727 | -0.05(-0.20%) |
Jan 26, 2024 | 24.47 | 24.52 | 24.47 | 24.52 | 1,613 | +0.05(+0.20%) |
Jan 25, 2024 | 24.16 | 24.47 | 24.16 | 24.47 | 7,288 | +0.22(+0.90%) |
Jan 24, 2024 | 24.32 | 24.37 | 24.14 | 24.25 | 6,066 | -0.10(-0.41%) |
Jan 23, 2024 | 24.38 | 24.38 | 24.17 | 24.35 | 3,040 | -0.07(-0.29%) |
Jan 22, 2024 | 24.38 | 24.49 | 24.25 | 24.42 | 10,268 | +0.21(+0.88%) |
Jan 19, 2024 | 24.16 | 24.24 | 24.13 | 24.21 | 5,840 | +0.07(+0.28%) |
Jan 18, 2024 | 24.16 | 24.26 | 24.06 | 24.14 | 7,357 | -0.01(-0.04%) |
Jan 17, 2024 | 24.18 | 24.27 | 24.14 | 24.15 | 3,211 | -0.08(-0.32%) |
Jan 16, 2024 | 24.42 | 24.42 | 24.17 | 24.23 | 14,249 | -0.05(-0.20%) |
Jan 12, 2024 | 24.13 | 24.37 | 24.13 | 24.27 | 13,817 | +0.14(+0.60%) |
Jan 11, 2024 | 24.03 | 24.13 | 23.99 | 24.13 | 2,933 | +0.07(+0.28%) |
Jan 10, 2024 | 24.12 | 24.13 | 24.06 | 24.06 | 3,831 | +0.03(+0.12%) |
Jan 09, 2024 | 24.23 | 24.23 | 24.03 | 24.03 | 2,223 | -0.20(-0.84%) |
Jan 08, 2024 | 24.13 | 24.25 | 24.06 | 24.24 | 5,429 | +0.11(+0.44%) |
Jan 05, 2024 | 24.03 | 24.17 | 23.93 | 24.13 | 4,931 | +0.06(+0.24%) |
Jan 04, 2024 | 24.04 | 24.22 | 24.04 | 24.07 | 7,160 | -0.04(-0.16%) |
Jan 03, 2024 | 24.11 | 24.17 | 23.96 | 24.11 | 16,221 | -0.03(-0.12%) |
Jan 02, 2024 | 24.00 | 24.14 | 23.94 | 24.14 | 11,461 | +0.01(+0.04%) |
Dec 29, 2023 | 23.90 | 24.15 | 23.79 | 24.13 | 69,492 | +0.24(+1.01%) |
Dec 28, 2023 | 23.83 | 23.89 | 23.74 | 23.89 | 7,315 | +0.08(+0.32%) |
Dec 27, 2023 | 23.65 | 23.83 | 23.65 | 23.81 | 9,593 | +0.15(+0.64%) |
Dec 26, 2023 | 23.43 | 23.66 | 23.43 | 23.66 | 9,439 | +0.26(+1.13%) |
Dec 22, 2023 | 23.49 | 23.49 | 23.34 | 23.40 | 9,016 | -0.04(-0.19%) |
Dec 21, 2023 | 23.52 | 23.52 | 23.31 | 23.44 | 3,968 | -0.10(-0.43%) |
Dec 20, 2023 | 23.46 | 23.55 | 23.26 | 23.54 | 19,151 | +0.19(+0.83%) |
Dec 19, 2023 | 23.19 | 23.44 | 23.19 | 23.35 | 7,643 | +0.17(+0.74%) |
Dec 18, 2023 | 23.41 | 23.45 | 23.14 | 23.18 | 7,851 | -0.24(-1.03%) |
Dec 15, 2023 | 23.46 | 23.46 | 23.28 | 23.42 | 2,859 | +0.08(+0.34%) |
Dec 14, 2023 | 23.48 | 23.55 | 23.34 | 23.34 | 4,450 | +0.06(+0.26%) |
Dec 13, 2023 | 23.06 | 23.28 | 22.99 | 23.28 | 6,807 | +0.36(+1.55%) |
Dec 12, 2023 | 22.78 | 23.00 | 22.78 | 22.92 | 8,784 | +0.16(+0.72%) |
Dec 11, 2023 | 22.85 | 22.85 | 22.68 | 22.76 | 26,018 | -0.02(-0.07%) |
Dec 08, 2023 | 22.96 | 22.96 | 22.73 | 22.77 | 6,024 | -0.17(-0.73%) |
Dec 07, 2023 | 22.90 | 22.97 | 22.87 | 22.94 | 3,276 | +0.07(+0.30%) |
Dec 06, 2023 | 22.96 | 22.97 | 22.86 | 22.87 | 6,925 | -0.04(-0.17%) |
Dec 05, 2023 | 22.90 | 22.91 | 22.86 | 22.91 | 1,789 | +0.14(+0.59%) |
Dec 04, 2023 | 22.86 | 22.86 | 22.71 | 22.78 | 9,821 | +0.04(+0.17%) |
Dec 01, 2023 | 22.77 | 22.95 | 22.68 | 22.74 | 10,073 | +0.03(+0.13%) |
Nov 30, 2023 | 22.55 | 22.73 | 22.55 | 22.71 | 10,081 | +0.12(+0.51%) |
Nov 29, 2023 | 22.50 | 22.75 | 22.44 | 22.59 | 31,555 | +0.23(+1.04%) |
Nov 28, 2023 | 22.38 | 22.66 | 22.30 | 22.36 | 31,996 | -0.02(-0.09%) |
Nov 27, 2023 | 22.39 | 22.44 | 22.33 | 22.38 | 18,943 | -0.06(-0.26%) |
Nov 24, 2023 | 22.34 | 22.59 | 22.34 | 22.44 | 5,614 | +0.06(+0.26%) |
Nov 22, 2023 | 22.71 | 22.75 | 22.38 | 22.38 | 10,547 | -0.21(-0.94%) |
Nov 21, 2023 | 22.87 | 22.87 | 22.56 | 22.59 | 17,149 | -0.28(-1.22%) |
Nov 20, 2023 | 22.79 | 22.87 | 22.68 | 22.87 | 6,625 | +0.01(+0.04%) |
Nov 17, 2023 | 22.78 | 22.94 | 22.78 | 22.86 | 3,647 | +0.05(+0.21%) |
Nov 16, 2023 | 22.78 | 22.84 | 22.75 | 22.82 | 5,156 | -0.05(-0.21%) |
Nov 15, 2023 | 22.78 | 22.86 | 22.64 | 22.86 | 11,919 | -0.06(-0.25%) |
Nov 14, 2023 | 22.80 | 22.92 | 22.60 | 22.92 | 42,551 | +0.34(+1.48%) |
Nov 13, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 7,656 | +0.15(+0.68%) |
Nov 10, 2023 | 22.31 | 22.47 | 22.31 | 22.44 | 3,303 | +0.16(+0.72%) |
Nov 09, 2023 | 22.50 | 22.61 | 22.27 | 22.27 | 9,553 | -0.34(-1.50%) |
Nov 08, 2023 | 22.42 | 22.62 | 22.42 | 22.61 | 4,540 | +0.24(+1.09%) |
Nov 07, 2023 | 22.22 | 22.41 | 22.21 | 22.37 | 3,028 | +0.12(+0.55%) |
Nov 06, 2023 | 22.31 | 22.36 | 22.25 | 22.25 | 5,254 | -0.16(-0.72%) |
Nov 03, 2023 | 22.14 | 22.45 | 22.14 | 22.41 | 7,281 | +0.36(+1.63%) |
Nov 02, 2023 | 21.91 | 22.13 | 21.91 | 22.05 | 7,146 | +0.44(+2.03%) |