Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.18 | 23.33 | 22.89 | 22.95 | 560,587 | -0.16(-0.69%) |
Jan 30, 2024 | 23.26 | 23.27 | 23.06 | 23.10 | 693,431 | -0.18(-0.77%) |
Jan 29, 2024 | 23.11 | 23.32 | 23.07 | 23.28 | 746,167 | +0.17(+0.73%) |
Jan 26, 2024 | 23.17 | 23.24 | 23.06 | 23.11 | 755,857 | +0.00(+0.00%) |
Jan 25, 2024 | 23.15 | 23.28 | 23.04 | 23.11 | 1,093,196 | +0.10(+0.43%) |
Jan 24, 2024 | 23.43 | 23.50 | 22.99 | 23.02 | 463,051 | -0.19(-0.81%) |
Jan 23, 2024 | 23.43 | 23.45 | 23.11 | 23.20 | 506,868 | -0.15(-0.64%) |
Jan 22, 2024 | 23.35 | 23.55 | 23.29 | 23.35 | 418,414 | +0.13(+0.56%) |
Jan 19, 2024 | 23.01 | 23.30 | 22.91 | 23.22 | 454,597 | +0.26(+1.12%) |
Jan 18, 2024 | 23.10 | 23.20 | 22.84 | 22.97 | 254,747 | -0.16(-0.69%) |
Jan 17, 2024 | 23.33 | 23.44 | 22.92 | 23.12 | 698,381 | -0.48(-2.02%) |
Jan 16, 2024 | 23.65 | 23.73 | 23.53 | 23.60 | 450,269 | -0.21(-0.87%) |
Jan 12, 2024 | 23.87 | 23.96 | 23.71 | 23.81 | 326,065 | +0.13(+0.54%) |
Jan 11, 2024 | 23.78 | 23.79 | 23.54 | 23.68 | 322,346 | -0.14(-0.58%) |
Jan 10, 2024 | 23.78 | 23.92 | 23.73 | 23.82 | 492,887 | +0.06(+0.25%) |
Jan 09, 2024 | 23.74 | 23.82 | 23.62 | 23.76 | 2,062,512 | -0.12(-0.50%) |
Jan 08, 2024 | 23.58 | 23.92 | 23.57 | 23.88 | 264,055 | +0.27(+1.13%) |
Jan 05, 2024 | 23.50 | 23.78 | 23.39 | 23.61 | 644,959 | +0.07(+0.29%) |
Jan 04, 2024 | 23.61 | 23.71 | 23.48 | 23.54 | 772,817 | -0.11(-0.46%) |
Jan 03, 2024 | 23.91 | 23.92 | 23.59 | 23.65 | 630,362 | -0.46(-1.89%) |
Jan 02, 2024 | 23.83 | 24.15 | 23.82 | 24.11 | 626,332 | +0.14(+0.58%) |
Dec 29, 2023 | 24.16 | 24.19 | 23.97 | 23.97 | 437,601 | -0.28(-1.14%) |
Dec 28, 2023 | 24.06 | 24.24 | 24.06 | 24.24 | 822,185 | +0.18(+0.74%) |
Dec 27, 2023 | 24.00 | 24.10 | 23.91 | 24.07 | 805,448 | +0.10(+0.41%) |
Dec 26, 2023 | 23.78 | 24.00 | 23.76 | 23.97 | 455,738 | +0.19(+0.79%) |
Dec 22, 2023 | 23.79 | 23.95 | 23.71 | 23.78 | 415,562 | +0.07(+0.29%) |
Dec 21, 2023 | 23.70 | 23.74 | 23.48 | 23.71 | 525,085 | +0.24(+1.01%) |
Dec 20, 2023 | 23.75 | 23.91 | 23.45 | 23.47 | 733,612 | -0.28(-1.17%) |
Dec 19, 2023 | 23.71 | 23.82 | 23.71 | 23.75 | 494,115 | +0.18(+0.75%) |
Dec 18, 2023 | 23.75 | 23.75 | 23.56 | 23.57 | 719,549 | -0.12(-0.50%) |
Dec 15, 2023 | 23.93 | 24.02 | 23.57 | 23.69 | 1,765,625 | -0.41(-1.71%) |
Dec 14, 2023 | 23.78 | 24.19 | 23.72 | 24.10 | 1,075,147 | +0.75(+3.19%) |
Dec 13, 2023 | 22.60 | 23.41 | 22.53 | 23.36 | 522,850 | +0.81(+3.61%) |
Dec 12, 2023 | 22.56 | 22.62 | 22.41 | 22.54 | 557,894 | -0.02(-0.09%) |
Dec 11, 2023 | 22.43 | 22.58 | 22.42 | 22.56 | 358,163 | +0.10(+0.44%) |
Dec 08, 2023 | 22.41 | 22.51 | 22.29 | 22.46 | 535,545 | -0.01(-0.04%) |
Dec 07, 2023 | 22.37 | 22.52 | 22.33 | 22.47 | 256,441 | +0.13(+0.57%) |
Dec 06, 2023 | 22.51 | 22.68 | 22.34 | 22.35 | 432,944 | -0.06(-0.26%) |
Dec 05, 2023 | 22.44 | 22.44 | 22.31 | 22.40 | 310,029 | -0.11(-0.48%) |
Dec 04, 2023 | 22.30 | 22.52 | 22.22 | 22.51 | 489,880 | +0.11(+0.48%) |
Dec 01, 2023 | 21.85 | 22.40 | 21.81 | 22.40 | 427,200 | +0.49(+2.24%) |
Nov 30, 2023 | 21.76 | 21.91 | 21.70 | 21.91 | 535,070 | +0.14(+0.63%) |
Nov 29, 2023 | 21.81 | 21.96 | 21.75 | 21.78 | 1,290,093 | +0.13(+0.59%) |
Nov 28, 2023 | 21.54 | 21.68 | 21.40 | 21.65 | 722,156 | +0.05(+0.23%) |
Nov 27, 2023 | 21.53 | 21.66 | 21.45 | 21.60 | 481,427 | +0.05(+0.23%) |
Nov 24, 2023 | 21.48 | 21.56 | 21.37 | 21.55 | 304,821 | +0.09(+0.41%) |
Nov 22, 2023 | 21.50 | 21.60 | 21.37 | 21.46 | 268,390 | +0.05(+0.23%) |
Nov 21, 2023 | 21.48 | 21.48 | 21.36 | 21.41 | 427,833 | -0.14(-0.64%) |
Nov 20, 2023 | 21.40 | 21.56 | 21.28 | 21.55 | 894,800 | +0.17(+0.78%) |
Nov 17, 2023 | 21.49 | 21.57 | 21.32 | 21.38 | 476,356 | +0.05(+0.23%) |
Nov 16, 2023 | 21.44 | 21.49 | 21.33 | 21.33 | 282,146 | -0.15(-0.69%) |
Nov 15, 2023 | 21.45 | 21.64 | 21.43 | 21.48 | 693,836 | +0.07(+0.32%) |
Nov 14, 2023 | 20.95 | 21.56 | 20.95 | 21.41 | 991,589 | +1.01(+4.95%) |
Nov 13, 2023 | 20.48 | 20.48 | 20.29 | 20.40 | 686,133 | -0.15(-0.72%) |
Nov 10, 2023 | 20.42 | 20.59 | 20.34 | 20.55 | 699,416 | +0.18(+0.87%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.35 | 20.37 | 518,608 | -0.31(-1.52%) |
Nov 08, 2023 | 20.59 | 20.73 | 20.58 | 20.69 | 459,067 | +0.12(+0.57%) |
Nov 07, 2023 | 20.75 | 20.75 | 20.55 | 20.57 | 592,686 | -0.24(-1.13%) |
Nov 06, 2023 | 21.05 | 21.05 | 20.72 | 20.80 | 810,873 | -0.29(-1.40%) |
Nov 03, 2023 | 20.94 | 21.34 | 20.94 | 21.10 | 1,406,856 | +0.45(+2.19%) |
Nov 02, 2023 | 20.33 | 20.69 | 20.33 | 20.65 | 672,906 | +0.66(+3.29%) |