Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.90 | 24.62 | 23.90 | 24.03 | 25,439 | +0.30(+1.26%) |
Jan 30, 2024 | 23.73 | 24.10 | 23.69 | 23.73 | 2,542 | +0.00(+0.00%) |
Jan 29, 2024 | 24.07 | 24.07 | 23.73 | 23.73 | 2,950 | +0.05(+0.21%) |
Jan 26, 2024 | 23.88 | 23.88 | 23.58 | 23.68 | 7,400 | -0.20(-0.83%) |
Jan 25, 2024 | 24.11 | 24.23 | 23.88 | 23.88 | 2,303 | +0.31(+1.30%) |
Jan 24, 2024 | 24.22 | 24.22 | 23.55 | 23.58 | 8,778 | +0.07(+0.31%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.49 | 23.51 | 22,966 | -0.18(-0.76%) |
Jan 22, 2024 | 24.23 | 24.23 | 23.68 | 23.68 | 3,648 | +0.10(+0.42%) |
Jan 19, 2024 | 23.57 | 23.69 | 23.57 | 23.58 | 5,892 | -0.18(-0.75%) |
Jan 18, 2024 | 23.86 | 23.87 | 23.76 | 23.76 | 7,964 | -0.08(-0.33%) |
Jan 17, 2024 | 23.76 | 23.86 | 23.76 | 23.84 | 4,107 | -0.42(-1.71%) |
Jan 16, 2024 | 24.01 | 24.26 | 23.76 | 24.26 | 7,057 | -0.18(-0.72%) |
Jan 12, 2024 | 24.19 | 24.43 | 24.19 | 24.43 | 1,043 | +0.42(+1.77%) |
Jan 11, 2024 | 24.23 | 24.23 | 24.01 | 24.01 | 11,914 | -0.15(-0.61%) |
Jan 10, 2024 | 24.27 | 24.44 | 24.10 | 24.16 | 16,190 | -0.35(-1.41%) |
Jan 09, 2024 | 24.50 | 24.51 | 24.26 | 24.51 | 4,904 | -0.03(-0.12%) |
Jan 08, 2024 | 24.90 | 24.90 | 24.26 | 24.54 | 10,476 | -0.57(-2.29%) |
Jan 05, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 464 | +0.60(+2.46%) |
Jan 04, 2024 | 24.94 | 25.42 | 24.51 | 24.51 | 7,764 | -0.30(-1.20%) |
Jan 03, 2024 | 24.76 | 24.90 | 24.65 | 24.80 | 4,448 | -0.05(-0.20%) |
Jan 02, 2024 | 24.75 | 25.08 | 24.75 | 24.85 | 5,553 | -0.14(-0.55%) |
Dec 29, 2023 | 24.58 | 25.00 | 24.42 | 24.99 | 8,628 | +0.17(+0.69%) |
Dec 28, 2023 | 24.52 | 25.00 | 24.52 | 24.82 | 3,460 | -0.17(-0.68%) |
Dec 27, 2023 | 25.16 | 25.20 | 24.26 | 24.99 | 10,584 | -0.13(-0.51%) |
Dec 26, 2023 | 25.15 | 25.62 | 25.05 | 25.12 | 2,703 | -0.12(-0.47%) |
Dec 22, 2023 | 25.17 | 25.24 | 25.12 | 25.24 | 1,625 | +0.24(+0.97%) |
Dec 21, 2023 | 24.80 | 25.00 | 24.75 | 25.00 | 1,985 | +0.19(+0.78%) |
Dec 20, 2023 | 24.36 | 25.57 | 24.36 | 24.80 | 3,688 | +0.49(+1.99%) |
Dec 19, 2023 | 23.63 | 24.76 | 23.27 | 24.32 | 14,733 | +0.69(+2.93%) |
Dec 18, 2023 | 23.66 | 23.77 | 23.25 | 23.62 | 6,654 | +0.01(+0.04%) |
Dec 15, 2023 | 23.07 | 23.65 | 22.85 | 23.61 | 6,885 | +0.82(+3.61%) |
Dec 14, 2023 | 22.82 | 22.99 | 22.28 | 22.79 | 6,891 | +0.83(+3.79%) |
Dec 13, 2023 | 21.78 | 22.28 | 21.49 | 21.96 | 29,423 | +0.34(+1.56%) |
Dec 12, 2023 | 21.31 | 21.70 | 20.62 | 21.62 | 24,102 | +0.11(+0.50%) |
Dec 11, 2023 | 21.33 | 22.27 | 20.44 | 21.52 | 9,575 | +0.12(+0.56%) |
Dec 08, 2023 | 21.32 | 21.94 | 21.32 | 21.40 | 13,910 | +0.11(+0.51%) |
Dec 07, 2023 | 21.29 | 21.57 | 21.12 | 21.29 | 12,060 | +0.00(+0.00%) |
Dec 06, 2023 | 21.30 | 21.30 | 21.17 | 21.29 | 3,640 | +0.29(+1.37%) |
Dec 05, 2023 | 20.96 | 21.29 | 20.91 | 21.00 | 3,226 | -0.06(-0.28%) |
Dec 04, 2023 | 20.94 | 21.30 | 20.94 | 21.06 | 12,699 | -0.03(-0.14%) |
Dec 01, 2023 | 21.49 | 22.27 | 20.80 | 21.09 | 54,932 | -0.20(-0.93%) |
Nov 30, 2023 | 20.69 | 21.57 | 20.60 | 21.29 | 37,303 | +0.59(+2.87%) |
Nov 29, 2023 | 20.29 | 21.36 | 20.29 | 20.69 | 69,286 | +0.50(+2.45%) |
Nov 28, 2023 | 20.59 | 20.78 | 19.85 | 20.20 | 14,712 | -0.37(-1.78%) |
Nov 27, 2023 | 20.88 | 21.04 | 20.57 | 20.57 | 4,826 | -0.10(-0.48%) |
Nov 22, 2023 | 20.66 | 411 | -0.12(-0.57%) | |||
Nov 21, 2023 | 19.80 | 21.01 | 19.80 | 20.78 | 2,817 | -0.05(-0.23%) |
Nov 20, 2023 | 20.79 | 20.83 | 20.79 | 20.83 | 364 | -0.19(-0.91%) |
Nov 17, 2023 | 20.65 | 21.02 | 20.63 | 21.02 | 612 | +0.48(+2.31%) |
Nov 16, 2023 | 19.80 | 21.03 | 19.80 | 20.55 | 1,652 | +0.28(+1.37%) |
Nov 15, 2023 | 20.28 | 20.50 | 19.96 | 20.27 | 9,545 | +0.27(+1.33%) |
Nov 14, 2023 | 19.55 | 21.78 | 19.49 | 20.00 | 13,011 | +0.46(+2.33%) |
Nov 13, 2023 | 19.51 | 19.55 | 19.51 | 19.55 | 1,694 | +0.04(+0.20%) |
Nov 10, 2023 | 19.55 | 19.64 | 19.51 | 19.51 | 2,844 | +0.00(+0.00%) |
Nov 09, 2023 | 19.56 | 19.65 | 19.43 | 19.51 | 11,005 | +0.02(+0.10%) |
Nov 08, 2023 | 19.41 | 19.79 | 19.41 | 19.49 | 2,965 | -0.07(-0.35%) |
Nov 07, 2023 | 19.40 | 19.76 | 19.40 | 19.55 | 2,361 | -0.16(-0.80%) |
Nov 06, 2023 | 19.16 | 19.80 | 19.16 | 19.71 | 15,237 | +0.79(+4.19%) |
Nov 03, 2023 | 19.37 | 19.37 | 18.81 | 18.92 | 1,909 | +0.14(+0.74%) |
Nov 02, 2023 | 18.07 | 18.78 | 18.07 | 18.78 | 9,793 | +0.74(+4.12%) |