Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.81 | 23.88 | 23.58 | 23.62 | 42,148 | -0.26(-1.07%) |
Jan 30, 2024 | 23.70 | 23.89 | 23.69 | 23.88 | 36,012 | +0.13(+0.54%) |
Jan 29, 2024 | 23.59 | 23.75 | 23.58 | 23.75 | 24,741 | +0.14(+0.59%) |
Jan 26, 2024 | 23.53 | 23.61 | 23.53 | 23.61 | 18,342 | +0.10(+0.42%) |
Jan 25, 2024 | 23.42 | 23.51 | 23.31 | 23.51 | 14,758 | +0.18(+0.77%) |
Jan 24, 2024 | 23.64 | 23.64 | 23.30 | 23.33 | 30,359 | -0.25(-1.06%) |
Jan 23, 2024 | 23.51 | 23.65 | 23.45 | 23.58 | 53,798 | +0.21(+0.90%) |
Jan 22, 2024 | 23.61 | 23.61 | 23.35 | 23.37 | 40,577 | -0.48(-2.00%) |
Jan 19, 2024 | 23.79 | 23.96 | 23.78 | 23.85 | 23,255 | -0.16(-0.66%) |
Jan 18, 2024 | 23.93 | 24.01 | 23.89 | 24.01 | 10,051 | -0.06(-0.25%) |
Jan 17, 2024 | 24.07 | 24.17 | 24.07 | 24.07 | 11,537 | -0.04(-0.17%) |
Jan 16, 2024 | 24.16 | 24.23 | 24.01 | 24.11 | 40,149 | -0.11(-0.47%) |
Jan 12, 2024 | 24.29 | 24.29 | 24.18 | 24.22 | 3,908 | +0.06(+0.25%) |
Jan 11, 2024 | 24.21 | 24.21 | 24.07 | 24.16 | 45,816 | -0.08(-0.31%) |
Jan 10, 2024 | 24.35 | 24.35 | 24.18 | 24.24 | 393,481 | -0.14(-0.57%) |
Jan 09, 2024 | 24.23 | 24.38 | 24.11 | 24.38 | 16,860 | +0.06(+0.25%) |
Jan 08, 2024 | 24.21 | 24.33 | 24.11 | 24.32 | 15,833 | +0.11(+0.45%) |
Jan 05, 2024 | 24.22 | 24.36 | 24.07 | 24.21 | 37,384 | -0.08(-0.32%) |
Jan 04, 2024 | 24.44 | 24.53 | 24.28 | 24.29 | 41,775 | -0.14(-0.57%) |
Jan 03, 2024 | 24.51 | 24.59 | 24.40 | 24.43 | 55,850 | -0.17(-0.69%) |
Jan 02, 2024 | 24.11 | 24.61 | 24.11 | 24.60 | 13,951 | +0.43(+1.77%) |
Dec 29, 2023 | 24.11 | 24.20 | 24.11 | 24.17 | 25,394 | +0.03(+0.12%) |
Dec 28, 2023 | 24.09 | 24.20 | 24.09 | 24.14 | 35,891 | +0.00(+0.00%) |
Dec 27, 2023 | 23.99 | 24.14 | 23.99 | 24.14 | 32,539 | +0.12(+0.49%) |
Dec 26, 2023 | 23.84 | 24.08 | 23.84 | 24.02 | 37,799 | +0.17(+0.72%) |
Dec 22, 2023 | 23.77 | 23.95 | 23.73 | 23.85 | 16,835 | +0.17(+0.72%) |
Dec 21, 2023 | 23.57 | 23.68 | 23.48 | 23.68 | 71,703 | +0.20(+0.87%) |
Dec 20, 2023 | 23.85 | 23.85 | 23.48 | 23.48 | 188,431 | -0.56(-2.34%) |
Dec 19, 2023 | 23.90 | 24.04 | 23.87 | 24.04 | 23,354 | +0.16(+0.66%) |
Dec 18, 2023 | 23.82 | 24.03 | 23.77 | 23.88 | 67,043 | +0.09(+0.37%) |
Dec 15, 2023 | 24.06 | 24.06 | 23.76 | 23.79 | 28,846 | -0.30(-1.26%) |
Dec 14, 2023 | 24.47 | 24.47 | 24.10 | 24.10 | 38,930 | -0.33(-1.36%) |
Dec 13, 2023 | 24.01 | 24.44 | 23.97 | 24.43 | 87,272 | +0.42(+1.73%) |
Dec 12, 2023 | 24.05 | 24.05 | 23.86 | 24.01 | 29,522 | +0.05(+0.21%) |
Dec 11, 2023 | 23.69 | 23.96 | 23.69 | 23.96 | 27,974 | +0.32(+1.37%) |
Dec 08, 2023 | 23.79 | 23.79 | 23.63 | 23.64 | 42,039 | -0.14(-0.57%) |
Dec 07, 2023 | 23.66 | 23.85 | 23.61 | 23.77 | 152,703 | +0.12(+0.50%) |
Dec 06, 2023 | 23.54 | 23.67 | 23.53 | 23.65 | 43,585 | +0.06(+0.25%) |
Dec 05, 2023 | 23.69 | 23.69 | 23.56 | 23.60 | 64,705 | -0.13(-0.54%) |
Dec 04, 2023 | 23.49 | 23.75 | 23.49 | 23.72 | 22,034 | +0.18(+0.76%) |
Dec 01, 2023 | 23.33 | 23.56 | 23.32 | 23.55 | 82,598 | +0.16(+0.68%) |
Nov 30, 2023 | 23.07 | 23.39 | 23.03 | 23.39 | 37,206 | +0.31(+1.33%) |
Nov 29, 2023 | 23.25 | 23.25 | 23.01 | 23.08 | 9,892 | -0.25(-1.06%) |
Nov 28, 2023 | 23.29 | 23.37 | 23.29 | 23.33 | 23,776 | +0.04(+0.17%) |
Nov 27, 2023 | 23.41 | 23.44 | 23.27 | 23.29 | 21,088 | -0.15(-0.63%) |
Nov 24, 2023 | 23.41 | 23.49 | 23.41 | 23.44 | 2,301 | +0.04(+0.16%) |
Nov 22, 2023 | 23.32 | 23.42 | 23.28 | 23.40 | 41,592 | +0.19(+0.81%) |
Nov 21, 2023 | 23.10 | 23.23 | 23.07 | 23.21 | 81,862 | +0.10(+0.43%) |
Nov 20, 2023 | 23.04 | 23.17 | 23.00 | 23.11 | 38,358 | +0.01(+0.05%) |
Nov 17, 2023 | 23.10 | 23.12 | 22.96 | 23.10 | 27,247 | -0.02(-0.09%) |
Nov 16, 2023 | 23.11 | 23.22 | 23.06 | 23.12 | 46,409 | +0.02(+0.09%) |
Nov 15, 2023 | 23.21 | 23.24 | 23.08 | 23.10 | 40,762 | -0.09(-0.38%) |
Nov 14, 2023 | 23.09 | 23.20 | 23.07 | 23.19 | 120,915 | +0.25(+1.08%) |
Nov 13, 2023 | 22.81 | 22.96 | 22.81 | 22.94 | 24,257 | +0.13(+0.56%) |
Nov 10, 2023 | 22.75 | 22.84 | 22.67 | 22.82 | 141,878 | +0.02(+0.09%) |
Nov 09, 2023 | 22.86 | 22.86 | 22.73 | 22.80 | 97,242 | -0.06(-0.26%) |
Nov 08, 2023 | 22.96 | 22.96 | 22.78 | 22.85 | 80,199 | -0.01(-0.04%) |
Nov 07, 2023 | 22.78 | 22.90 | 22.78 | 22.86 | 25,510 | +0.01(+0.04%) |
Nov 06, 2023 | 22.89 | 22.93 | 22.80 | 22.85 | 24,145 | -0.03(-0.13%) |
Nov 03, 2023 | 22.96 | 23.02 | 22.84 | 22.88 | 53,740 | +0.17(+0.74%) |
Nov 02, 2023 | 22.41 | 22.73 | 22.41 | 22.72 | 143,042 | +0.39(+1.73%) |