Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.89 | 23.05 | 22.36 | 22.46 | 55,719 | -0.28(-1.22%) |
Jan 30, 2024 | 23.11 | 23.11 | 22.65 | 22.74 | 51,205 | -0.22(-0.96%) |
Jan 29, 2024 | 23.04 | 23.08 | 22.69 | 22.96 | 122,569 | +0.02(+0.08%) |
Jan 26, 2024 | 22.79 | 22.95 | 22.60 | 22.94 | 49,676 | +0.14(+0.63%) |
Jan 25, 2024 | 22.45 | 22.79 | 22.43 | 22.79 | 57,564 | +0.36(+1.62%) |
Jan 24, 2024 | 22.58 | 22.92 | 22.35 | 22.43 | 55,662 | -0.08(-0.34%) |
Jan 23, 2024 | 22.64 | 22.75 | 22.35 | 22.51 | 42,864 | -0.04(-0.17%) |
Jan 22, 2024 | 21.97 | 22.58 | 21.97 | 22.55 | 32,579 | +0.54(+2.43%) |
Jan 19, 2024 | 22.08 | 22.40 | 21.92 | 22.01 | 20,564 | +0.10(+0.44%) |
Jan 18, 2024 | 22.03 | 22.38 | 21.60 | 21.92 | 25,181 | +0.12(+0.57%) |
Jan 17, 2024 | 22.32 | 22.32 | 21.64 | 21.79 | 49,608 | -0.53(-2.35%) |
Jan 16, 2024 | 22.54 | 22.60 | 22.23 | 22.32 | 15,613 | -0.08(-0.34%) |
Jan 12, 2024 | 22.26 | 22.45 | 22.09 | 22.39 | 17,055 | +0.19(+0.86%) |
Jan 11, 2024 | 22.16 | 22.24 | 21.98 | 22.20 | 20,921 | +0.07(+0.30%) |
Jan 10, 2024 | 22.43 | 22.63 | 22.08 | 22.14 | 20,022 | -0.08(-0.34%) |
Jan 09, 2024 | 22.45 | 22.50 | 21.97 | 22.21 | 41,156 | -0.34(-1.52%) |
Jan 08, 2024 | 22.45 | 22.74 | 22.17 | 22.56 | 41,008 | +0.04(+0.17%) |
Jan 05, 2024 | 22.52 | 22.62 | 22.38 | 22.52 | 22,652 | +0.19(+0.86%) |
Jan 04, 2024 | 22.81 | 22.81 | 22.16 | 22.33 | 71,892 | -0.09(-0.38%) |
Jan 03, 2024 | 22.57 | 22.83 | 22.23 | 22.41 | 59,022 | +0.00(+0.00%) |
Jan 02, 2024 | 21.83 | 22.68 | 21.69 | 22.41 | 136,214 | +0.63(+2.89%) |
Dec 29, 2023 | 21.80 | 21.90 | 21.64 | 21.78 | 33,082 | +0.15(+0.71%) |
Dec 28, 2023 | 21.95 | 22.08 | 21.63 | 21.63 | 30,702 | -0.19(-0.88%) |
Dec 27, 2023 | 21.92 | 22.03 | 21.74 | 21.82 | 15,217 | +0.00(+0.00%) |
Dec 26, 2023 | 21.72 | 22.12 | 21.72 | 21.82 | 29,003 | +0.32(+1.47%) |
Dec 22, 2023 | 22.08 | 22.29 | 21.50 | 21.50 | 35,163 | -0.64(-2.89%) |
Dec 21, 2023 | 21.88 | 22.26 | 21.72 | 22.14 | 35,644 | +0.57(+2.66%) |
Dec 20, 2023 | 21.26 | 21.90 | 21.26 | 21.57 | 59,544 | +0.17(+0.80%) |
Dec 19, 2023 | 21.13 | 21.58 | 20.99 | 21.40 | 30,063 | +0.48(+2.28%) |
Dec 18, 2023 | 21.00 | 21.23 | 20.78 | 20.92 | 60,933 | +0.19(+0.92%) |
Dec 15, 2023 | 21.78 | 21.98 | 20.64 | 20.73 | 302,035 | -0.97(-4.49%) |
Dec 14, 2023 | 21.69 | 22.35 | 21.57 | 21.71 | 76,100 | +0.04(+0.18%) |
Dec 13, 2023 | 21.26 | 21.80 | 21.11 | 21.67 | 86,614 | +0.54(+2.58%) |
Dec 12, 2023 | 21.53 | 21.56 | 21.07 | 21.12 | 45,120 | -0.39(-1.82%) |
Dec 11, 2023 | 22.13 | 22.13 | 21.37 | 21.51 | 112,173 | -0.60(-2.72%) |
Dec 08, 2023 | 21.96 | 22.35 | 21.95 | 22.12 | 70,800 | +0.36(+1.67%) |
Dec 07, 2023 | 21.33 | 21.82 | 21.24 | 21.75 | 56,944 | +0.28(+1.29%) |
Dec 06, 2023 | 22.13 | 22.13 | 21.34 | 21.48 | 56,638 | -0.43(-1.96%) |
Dec 05, 2023 | 22.55 | 22.55 | 21.91 | 21.91 | 26,212 | -0.26(-1.16%) |
Dec 04, 2023 | 22.16 | 22.69 | 22.03 | 22.16 | 36,618 | +0.05(+0.22%) |
Dec 01, 2023 | 22.49 | 22.79 | 21.56 | 22.12 | 53,889 | -0.55(-2.44%) |
Nov 30, 2023 | 22.45 | 22.82 | 22.31 | 22.67 | 68,253 | +0.36(+1.63%) |
Nov 29, 2023 | 21.81 | 22.32 | 21.63 | 22.31 | 62,459 | +0.43(+1.97%) |
Nov 28, 2023 | 21.55 | 22.01 | 21.34 | 21.88 | 37,642 | +0.18(+0.84%) |
Nov 27, 2023 | 21.24 | 21.96 | 21.24 | 21.70 | 59,447 | +0.18(+0.84%) |
Nov 24, 2023 | 21.63 | 21.69 | 21.37 | 21.51 | 7,459 | +0.08(+0.36%) |
Nov 22, 2023 | 21.30 | 21.50 | 21.00 | 21.44 | 22,976 | +0.17(+0.81%) |
Nov 21, 2023 | 21.38 | 21.38 | 20.89 | 21.27 | 31,456 | +0.05(+0.22%) |
Nov 20, 2023 | 21.50 | 21.76 | 21.19 | 21.22 | 50,951 | -0.20(-0.94%) |
Nov 17, 2023 | 21.10 | 21.64 | 21.10 | 21.42 | 24,887 | +0.18(+0.85%) |
Nov 16, 2023 | 21.30 | 21.57 | 20.80 | 21.24 | 43,366 | -0.25(-1.16%) |
Nov 15, 2023 | 21.28 | 21.56 | 21.27 | 21.49 | 21,896 | +0.16(+0.76%) |
Nov 14, 2023 | 21.53 | 21.60 | 21.25 | 21.32 | 26,796 | -0.01(-0.05%) |
Nov 13, 2023 | 21.01 | 21.53 | 20.97 | 21.33 | 46,241 | +0.40(+1.92%) |
Nov 10, 2023 | 21.66 | 21.87 | 20.83 | 20.93 | 44,251 | -0.39(-1.84%) |
Nov 09, 2023 | 19.95 | 21.86 | 19.95 | 21.32 | 85,778 | +1.02(+5.04%) |
Nov 08, 2023 | 20.23 | 20.30 | 19.87 | 20.30 | 32,707 | -0.04(-0.19%) |
Nov 07, 2023 | 21.03 | 21.21 | 19.77 | 20.34 | 67,529 | -0.86(-4.06%) |
Nov 06, 2023 | 21.37 | 21.56 | 21.11 | 21.20 | 33,338 | -0.30(-1.38%) |
Nov 03, 2023 | 21.60 | 21.64 | 21.14 | 21.50 | 65,067 | -0.25(-1.14%) |
Nov 02, 2023 | 20.67 | 21.90 | 20.66 | 21.74 | 82,750 | +0.24(+1.13%) |