Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.88 | 24.05 | 23.79 | 23.85 | 2,464,093 | -0.10(-0.42%) |
Jan 30, 2024 | 23.86 | 23.95 | 23.84 | 23.95 | 1,215,055 | -0.22(-0.91%) |
Jan 29, 2024 | 24.21 | 24.22 | 24.03 | 24.17 | 1,299,978 | +0.00(+0.00%) |
Jan 26, 2024 | 24.10 | 24.23 | 24.10 | 24.17 | 1,238,900 | +0.00(+0.00%) |
Jan 25, 2024 | 24.20 | 24.25 | 24.08 | 24.17 | 1,126,233 | +0.05(+0.21%) |
Jan 24, 2024 | 24.21 | 24.25 | 24.08 | 24.12 | 1,704,109 | +0.31(+1.30%) |
Jan 23, 2024 | 23.72 | 23.82 | 23.68 | 23.81 | 1,989,202 | +0.18(+0.76%) |
Jan 22, 2024 | 23.56 | 23.68 | 23.56 | 23.63 | 1,402,046 | -0.20(-0.84%) |
Jan 19, 2024 | 23.63 | 23.84 | 23.57 | 23.83 | 1,559,973 | +0.22(+0.93%) |
Jan 18, 2024 | 23.58 | 23.65 | 23.52 | 23.61 | 1,312,070 | +0.14(+0.60%) |
Jan 17, 2024 | 23.34 | 23.49 | 23.33 | 23.47 | 2,722,412 | -0.31(-1.30%) |
Jan 16, 2024 | 23.99 | 24.00 | 23.75 | 23.78 | 2,125,537 | -0.53(-2.18%) |
Jan 12, 2024 | 24.38 | 24.47 | 24.28 | 24.31 | 2,469,902 | +0.10(+0.41%) |
Jan 11, 2024 | 24.19 | 24.27 | 24.04 | 24.21 | 1,864,042 | +0.13(+0.54%) |
Jan 10, 2024 | 24.13 | 24.14 | 24.05 | 24.08 | 1,307,676 | -0.03(-0.12%) |
Jan 09, 2024 | 24.12 | 24.16 | 24.08 | 24.11 | 1,681,092 | -0.32(-1.31%) |
Jan 08, 2024 | 24.22 | 24.43 | 24.20 | 24.43 | 1,192,834 | +0.02(+0.08%) |
Jan 05, 2024 | 24.36 | 24.52 | 24.34 | 24.41 | 2,461,933 | +0.07(+0.29%) |
Jan 04, 2024 | 24.38 | 24.46 | 24.33 | 24.34 | 1,143,675 | -0.07(-0.29%) |
Jan 03, 2024 | 24.29 | 24.46 | 24.26 | 24.41 | 1,641,818 | -0.05(-0.20%) |
Jan 02, 2024 | 24.58 | 24.60 | 24.41 | 24.46 | 2,012,914 | -0.33(-1.33%) |
Dec 29, 2023 | 24.67 | 24.85 | 24.67 | 24.79 | 1,654,882 | +0.09(+0.36%) |
Dec 28, 2023 | 24.75 | 24.84 | 24.70 | 24.70 | 1,822,139 | +0.17(+0.69%) |
Dec 27, 2023 | 24.46 | 24.56 | 24.46 | 24.53 | 1,417,300 | +0.10(+0.41%) |
Dec 26, 2023 | 24.41 | 24.46 | 24.36 | 24.43 | 1,566,557 | +0.21(+0.87%) |
Dec 22, 2023 | 24.15 | 24.27 | 24.13 | 24.22 | 1,853,092 | -0.13(-0.53%) |
Dec 21, 2023 | 24.22 | 24.35 | 24.18 | 24.35 | 2,289,638 | +0.48(+2.01%) |
Dec 20, 2023 | 24.17 | 24.18 | 23.85 | 23.87 | 2,211,717 | -0.52(-2.13%) |
Dec 19, 2023 | 24.26 | 24.42 | 24.26 | 24.39 | 1,268,917 | +0.19(+0.79%) |
Dec 18, 2023 | 24.18 | 24.23 | 24.08 | 24.20 | 1,990,876 | -0.02(-0.08%) |
Dec 15, 2023 | 24.31 | 24.38 | 24.22 | 24.22 | 1,637,555 | -0.10(-0.41%) |
Dec 14, 2023 | 24.12 | 24.37 | 24.12 | 24.32 | 3,086,540 | +0.32(+1.33%) |
Dec 13, 2023 | 23.65 | 24.00 | 23.55 | 24.00 | 2,456,285 | +0.27(+1.14%) |
Dec 12, 2023 | 23.63 | 23.75 | 23.55 | 23.73 | 6,884,164 | -0.01(-0.04%) |
Dec 11, 2023 | 23.61 | 23.74 | 23.60 | 23.74 | 1,329,620 | +0.11(+0.47%) |
Dec 08, 2023 | 23.59 | 23.68 | 23.54 | 23.63 | 1,917,830 | -0.12(-0.51%) |
Dec 07, 2023 | 23.70 | 23.76 | 23.66 | 23.75 | 1,563,687 | +0.09(+0.38%) |
Dec 06, 2023 | 23.76 | 23.81 | 23.64 | 23.66 | 2,061,810 | +0.01(+0.05%) |
Dec 05, 2023 | 23.60 | 23.68 | 23.54 | 23.65 | 1,159,806 | -0.11(-0.45%) |
Dec 04, 2023 | 23.80 | 23.87 | 23.72 | 23.75 | 1,248,365 | -0.24(-1.01%) |
Dec 01, 2023 | 23.79 | 24.00 | 23.71 | 24.00 | 1,492,130 | +0.09(+0.36%) |
Nov 30, 2023 | 23.87 | 23.91 | 23.72 | 23.91 | 1,372,712 | +0.09(+0.36%) |
Nov 29, 2023 | 23.88 | 23.96 | 23.78 | 23.82 | 1,179,401 | -0.15(-0.64%) |
Nov 28, 2023 | 23.88 | 24.01 | 23.84 | 23.98 | 1,037,914 | +0.19(+0.81%) |
Nov 27, 2023 | 23.81 | 23.82 | 23.74 | 23.78 | 1,015,678 | -0.12(-0.49%) |
Nov 24, 2023 | 23.78 | 23.91 | 23.77 | 23.90 | 528,775 | +0.06(+0.24%) |
Nov 22, 2023 | 23.89 | 23.93 | 23.78 | 23.84 | 1,413,840 | -0.08(-0.32%) |
Nov 21, 2023 | 24.00 | 24.04 | 23.87 | 23.92 | 1,154,048 | -0.14(-0.56%) |
Nov 20, 2023 | 23.88 | 24.07 | 23.87 | 24.05 | 1,177,528 | +0.26(+1.10%) |
Nov 17, 2023 | 23.73 | 23.83 | 23.73 | 23.79 | 1,070,093 | +0.08(+0.33%) |
Nov 16, 2023 | 23.70 | 23.83 | 23.64 | 23.72 | 1,270,554 | -0.27(-1.13%) |
Nov 15, 2023 | 23.98 | 24.11 | 23.93 | 23.99 | 1,713,395 | +0.16(+0.69%) |
Nov 14, 2023 | 23.56 | 23.83 | 23.56 | 23.82 | 1,788,246 | +0.55(+2.37%) |
Nov 13, 2023 | 23.18 | 23.35 | 23.15 | 23.27 | 983,851 | +0.05(+0.21%) |
Nov 10, 2023 | 23.13 | 23.23 | 23.06 | 23.22 | 1,044,034 | +0.15(+0.67%) |
Nov 09, 2023 | 23.25 | 23.33 | 23.05 | 23.07 | 1,964,373 | -0.22(-0.95%) |
Nov 08, 2023 | 23.33 | 23.40 | 23.26 | 23.29 | 1,838,218 | -0.11(-0.45%) |
Nov 07, 2023 | 23.30 | 23.41 | 23.20 | 23.40 | 905,956 | +0.00(+0.00%) |
Nov 06, 2023 | 23.47 | 23.52 | 23.36 | 23.40 | 1,730,642 | +0.05(+0.21%) |
Nov 03, 2023 | 23.16 | 23.38 | 23.16 | 23.35 | 1,319,249 | +0.43(+1.90%) |
Nov 02, 2023 | 22.84 | 22.91 | 22.79 | 22.91 | 1,347,094 | +0.34(+1.50%) |