Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.17 | 24.17 | 23.96 | 24.03 | 1,213 | -0.14(-0.58%) |
Jan 30, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 347 | +0.04(+0.17%) |
Jan 29, 2024 | 23.99 | 24.13 | 23.90 | 24.13 | 8,326 | +0.24(+0.99%) |
Jan 26, 2024 | 23.91 | 23.92 | 23.84 | 23.89 | 1,789 | +0.03(+0.13%) |
Jan 25, 2024 | 23.70 | 23.86 | 23.68 | 23.86 | 3,598 | +0.45(+1.93%) |
Jan 24, 2024 | 23.88 | 23.88 | 23.41 | 23.41 | 2,300 | -0.41(-1.73%) |
Jan 23, 2024 | 23.88 | 23.88 | 23.75 | 23.82 | 634 | -0.04(-0.16%) |
Jan 22, 2024 | 23.75 | 23.86 | 23.73 | 23.86 | 165,174 | +0.24(+1.02%) |
Jan 19, 2024 | 23.47 | 23.64 | 23.47 | 23.62 | 49,193 | +0.15(+0.66%) |
Jan 18, 2024 | 23.47 | 23.47 | 23.30 | 23.47 | 1,695 | +0.03(+0.14%) |
Jan 17, 2024 | 23.54 | 23.55 | 23.41 | 23.43 | 13,122 | -0.05(-0.22%) |
Jan 16, 2024 | 23.61 | 23.61 | 23.46 | 23.49 | 2,779 | -0.09(-0.38%) |
Jan 12, 2024 | 23.42 | 23.59 | 23.42 | 23.58 | 9,080 | +0.08(+0.32%) |
Jan 11, 2024 | 23.47 | 23.52 | 23.43 | 23.50 | 9,364 | -0.05(-0.23%) |
Jan 10, 2024 | 23.62 | 23.62 | 23.55 | 23.55 | 1,123 | -0.04(-0.18%) |
Jan 09, 2024 | 23.56 | 23.63 | 23.50 | 23.60 | 3,998 | -0.20(-0.86%) |
Jan 08, 2024 | 23.59 | 23.80 | 23.59 | 23.80 | 1,781 | +0.35(+1.49%) |
Jan 05, 2024 | 23.50 | 23.50 | 23.38 | 23.45 | 1,622 | +0.02(+0.06%) |
Jan 04, 2024 | 23.64 | 23.64 | 23.41 | 23.43 | 26,376 | -0.19(-0.81%) |
Jan 03, 2024 | 23.73 | 23.73 | 23.62 | 23.62 | 6,990 | -0.07(-0.28%) |
Jan 02, 2024 | 23.54 | 23.79 | 23.54 | 23.69 | 2,710 | -0.10(-0.41%) |
Dec 29, 2023 | 23.90 | 23.90 | 23.72 | 23.79 | 2,360 | -0.12(-0.48%) |
Dec 28, 2023 | 23.94 | 23.96 | 23.86 | 23.90 | 1,490 | +0.03(+0.12%) |
Dec 27, 2023 | 23.90 | 23.91 | 23.81 | 23.88 | 6,185 | +0.04(+0.15%) |
Dec 26, 2023 | 23.83 | 23.87 | 23.80 | 23.84 | 2,083 | +0.01(+0.06%) |
Dec 22, 2023 | 23.73 | 23.83 | 23.68 | 23.83 | 1,778 | +0.22(+0.93%) |
Dec 21, 2023 | 23.47 | 23.61 | 23.47 | 23.61 | 357 | +0.26(+1.11%) |
Dec 20, 2023 | 23.44 | 23.62 | 23.35 | 23.35 | 1,338 | -0.25(-1.07%) |
Dec 19, 2023 | 23.58 | 23.60 | 23.57 | 23.60 | 627 | +0.14(+0.62%) |
Dec 18, 2023 | 23.47 | 23.47 | 23.46 | 23.46 | 124 | +0.08(+0.36%) |
Dec 15, 2023 | 23.26 | 23.37 | 23.26 | 23.37 | 48,898 | -0.11(-0.46%) |
Dec 14, 2023 | 23.59 | 23.59 | 23.48 | 23.48 | 3,206 | -0.04(-0.18%) |
Dec 13, 2023 | 23.08 | 23.52 | 23.08 | 23.52 | 1,885 | +0.45(+1.94%) |
Dec 12, 2023 | 23.14 | 23.16 | 23.02 | 23.08 | 50,272 | -0.21(-0.92%) |
Dec 11, 2023 | 23.19 | 23.29 | 23.19 | 23.29 | 3,237 | +0.36(+1.56%) |
Dec 08, 2023 | 22.81 | 22.97 | 22.81 | 22.93 | 6,015 | +0.07(+0.32%) |
Dec 07, 2023 | 22.87 | 22.89 | 22.84 | 22.86 | 1,714 | +0.04(+0.16%) |
Dec 06, 2023 | 22.84 | 22.86 | 22.80 | 22.82 | 29,094 | +0.09(+0.38%) |
Dec 05, 2023 | 22.73 | 22.79 | 22.73 | 22.74 | 1,673 | -0.18(-0.79%) |
Dec 04, 2023 | 22.87 | 22.92 | 22.87 | 22.92 | 4,182 | -0.02(-0.10%) |
Dec 01, 2023 | 22.75 | 22.94 | 22.73 | 22.94 | 1,538 | +0.28(+1.23%) |
Nov 30, 2023 | 22.49 | 22.66 | 22.49 | 22.66 | 29,193 | +0.10(+0.46%) |
Nov 29, 2023 | 22.63 | 22.65 | 22.55 | 22.55 | 1,405 | -0.11(-0.49%) |
Nov 28, 2023 | 22.69 | 22.69 | 22.66 | 22.66 | 1,393 | -0.00(-0.00%) |
Nov 27, 2023 | 22.64 | 22.69 | 22.64 | 22.66 | 1,685 | -0.09(-0.39%) |
Nov 24, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 102 | +0.04(+0.17%) |
Nov 22, 2023 | 22.73 | 22.73 | 22.65 | 22.71 | 1,153 | +0.04(+0.17%) |
Nov 21, 2023 | 22.72 | 22.72 | 22.60 | 22.67 | 896 | +0.02(+0.11%) |
Nov 20, 2023 | 22.63 | 22.66 | 22.63 | 22.65 | 1,041 | +0.06(+0.25%) |
Nov 17, 2023 | 22.52 | 22.62 | 22.51 | 22.59 | 512,800 | +0.03(+0.14%) |
Nov 16, 2023 | 22.58 | 22.58 | 22.47 | 22.56 | 11,726 | -0.04(-0.16%) |
Nov 15, 2023 | 22.66 | 22.66 | 22.60 | 22.60 | 441 | +0.07(+0.33%) |
Nov 14, 2023 | 22.37 | 22.52 | 22.31 | 22.52 | 24,354 | +0.61(+2.78%) |
Nov 13, 2023 | 21.94 | 21.95 | 21.88 | 21.92 | 1,565 | -0.07(-0.31%) |
Nov 10, 2023 | 21.80 | 21.98 | 21.80 | 21.98 | 8,719 | +0.22(+1.01%) |
Nov 09, 2023 | 21.92 | 21.92 | 21.73 | 21.76 | 35,362 | -0.12(-0.53%) |
Nov 08, 2023 | 21.83 | 21.88 | 21.83 | 21.88 | 375 | -0.08(-0.37%) |
Nov 07, 2023 | 22.00 | 22.01 | 21.94 | 21.96 | 1,207 | -0.16(-0.72%) |
Nov 06, 2023 | 22.16 | 22.16 | 22.06 | 22.12 | 9,823 | -0.07(-0.33%) |
Nov 03, 2023 | 21.86 | 22.29 | 21.86 | 22.19 | 3,169 | +0.27(+1.24%) |
Nov 02, 2023 | 21.77 | 21.92 | 21.77 | 21.92 | 2,266 | +0.40(+1.85%) |