Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.93 | 25.00 | 24.69 | 24.70 | 11,490 | -0.04(-0.16%) |
Jan 30, 2024 | 24.72 | 24.80 | 24.66 | 24.74 | 24,530 | -0.54(-2.14%) |
Jan 29, 2024 | 24.98 | 25.31 | 24.95 | 25.28 | 40,368 | +0.18(+0.72%) |
Jan 26, 2024 | 24.71 | 25.17 | 24.71 | 25.10 | 18,675 | +0.84(+3.46%) |
Jan 25, 2024 | 24.22 | 24.33 | 24.02 | 24.26 | 17,448 | +0.16(+0.66%) |
Jan 24, 2024 | 24.16 | 24.35 | 24.10 | 24.10 | 18,779 | +0.68(+2.90%) |
Jan 23, 2024 | 23.51 | 23.55 | 23.28 | 23.42 | 21,658 | +0.07(+0.30%) |
Jan 22, 2024 | 23.28 | 23.40 | 23.28 | 23.35 | 25,074 | +0.17(+0.73%) |
Jan 19, 2024 | 22.96 | 23.23 | 22.96 | 23.18 | 19,046 | -0.03(-0.13%) |
Jan 18, 2024 | 22.97 | 23.25 | 22.97 | 23.21 | 34,459 | +0.09(+0.39%) |
Jan 17, 2024 | 23.20 | 23.20 | 22.87 | 23.12 | 44,904 | -1.38(-5.63%) |
Jan 16, 2024 | 24.36 | 24.56 | 24.36 | 24.50 | 55,517 | -0.44(-1.76%) |
Jan 12, 2024 | 24.92 | 24.96 | 24.85 | 24.94 | 46,535 | +0.20(+0.81%) |
Jan 11, 2024 | 24.56 | 24.80 | 24.42 | 24.74 | 727,597 | -0.12(-0.48%) |
Jan 10, 2024 | 24.82 | 24.98 | 24.80 | 24.86 | 1,050,051 | +0.13(+0.51%) |
Jan 09, 2024 | 24.89 | 24.99 | 24.72 | 24.73 | 22,933 | -0.41(-1.61%) |
Jan 08, 2024 | 24.97 | 25.15 | 24.93 | 25.14 | 63,683 | +0.15(+0.60%) |
Jan 05, 2024 | 24.97 | 25.20 | 24.95 | 24.99 | 22,081 | +0.30(+1.22%) |
Jan 04, 2024 | 24.66 | 24.93 | 24.66 | 24.69 | 34,712 | -0.03(-0.12%) |
Jan 03, 2024 | 24.56 | 24.84 | 24.56 | 24.72 | 21,434 | +0.22(+0.90%) |
Jan 02, 2024 | 24.69 | 24.70 | 24.45 | 24.50 | 44,593 | -0.46(-1.85%) |
Dec 29, 2023 | 25.00 | 25.04 | 24.92 | 24.96 | 23,212 | +0.34(+1.39%) |
Dec 28, 2023 | 24.68 | 24.76 | 24.57 | 24.62 | 35,857 | -0.12(-0.49%) |
Dec 27, 2023 | 24.60 | 24.75 | 24.60 | 24.74 | 33,752 | +0.07(+0.28%) |
Dec 26, 2023 | 24.49 | 24.67 | 24.31 | 24.67 | 16,974 | +0.25(+1.02%) |
Dec 22, 2023 | 24.43 | 24.51 | 24.37 | 24.42 | 27,949 | +0.40(+1.67%) |
Dec 21, 2023 | 23.96 | 24.04 | 23.86 | 24.02 | 51,956 | +0.26(+1.09%) |
Dec 20, 2023 | 23.81 | 24.01 | 23.76 | 23.76 | 35,470 | +0.20(+0.85%) |
Dec 19, 2023 | 23.53 | 23.59 | 23.42 | 23.56 | 38,327 | +0.70(+3.06%) |
Dec 18, 2023 | 22.77 | 22.90 | 22.76 | 22.86 | 29,478 | +0.10(+0.44%) |
Dec 15, 2023 | 22.72 | 22.85 | 22.66 | 22.76 | 31,301 | -0.01(-0.04%) |
Dec 14, 2023 | 22.45 | 22.81 | 22.40 | 22.77 | 54,697 | +0.74(+3.36%) |
Dec 13, 2023 | 21.74 | 22.05 | 21.64 | 22.03 | 29,904 | +0.09(+0.41%) |
Dec 12, 2023 | 21.80 | 21.98 | 21.79 | 21.94 | 32,578 | +0.21(+0.97%) |
Dec 11, 2023 | 21.59 | 21.74 | 21.55 | 21.73 | 84,008 | -0.26(-1.18%) |
Dec 08, 2023 | 21.93 | 22.05 | 21.89 | 21.99 | 122,461 | -0.15(-0.68%) |
Dec 07, 2023 | 22.08 | 22.14 | 21.97 | 22.14 | 37,543 | +0.27(+1.23%) |
Dec 06, 2023 | 21.85 | 22.16 | 21.80 | 21.87 | 33,667 | +0.11(+0.51%) |
Dec 05, 2023 | 21.83 | 21.88 | 21.75 | 21.76 | 41,775 | -0.17(-0.78%) |
Dec 04, 2023 | 21.97 | 21.97 | 21.80 | 21.93 | 36,906 | -0.37(-1.66%) |
Dec 01, 2023 | 21.93 | 22.34 | 21.93 | 22.30 | 23,799 | +0.07(+0.31%) |
Nov 30, 2023 | 22.06 | 22.23 | 22.02 | 22.23 | 67,645 | -0.09(-0.40%) |
Nov 29, 2023 | 22.37 | 22.40 | 22.24 | 22.32 | 46,849 | -0.32(-1.41%) |
Nov 28, 2023 | 22.66 | 22.73 | 22.57 | 22.64 | 29,161 | -0.15(-0.66%) |
Nov 27, 2023 | 22.76 | 22.84 | 22.73 | 22.79 | 95,637 | -0.14(-0.61%) |
Nov 24, 2023 | 22.83 | 22.99 | 22.79 | 22.93 | 22,597 | +0.34(+1.51%) |
Nov 22, 2023 | 22.60 | 22.60 | 22.50 | 22.59 | 17,898 | +0.01(+0.04%) |
Nov 21, 2023 | 22.73 | 22.73 | 22.51 | 22.58 | 29,070 | -0.23(-1.01%) |
Nov 20, 2023 | 22.79 | 22.84 | 22.71 | 22.81 | 67,800 | +0.32(+1.42%) |
Nov 17, 2023 | 22.41 | 22.49 | 22.40 | 22.49 | 16,099 | +0.06(+0.27%) |
Nov 16, 2023 | 22.36 | 22.59 | 22.36 | 22.43 | 17,259 | -0.46(-2.01%) |
Nov 15, 2023 | 22.85 | 22.89 | 22.74 | 22.89 | 45,365 | +0.02(+0.09%) |
Nov 14, 2023 | 22.76 | 22.89 | 22.71 | 22.87 | 32,107 | +0.66(+2.97%) |
Nov 13, 2023 | 22.02 | 22.25 | 22.02 | 22.21 | 30,763 | -0.26(-1.16%) |
Nov 10, 2023 | 22.36 | 22.47 | 22.18 | 22.47 | 23,091 | -0.19(-0.84%) |
Nov 09, 2023 | 22.74 | 22.87 | 22.62 | 22.66 | 23,167 | -0.01(-0.04%) |
Nov 08, 2023 | 22.58 | 22.68 | 22.54 | 22.67 | 26,663 | +0.37(+1.66%) |
Nov 07, 2023 | 22.38 | 22.38 | 22.27 | 22.30 | 51,242 | +0.12(+0.54%) |
Nov 06, 2023 | 22.35 | 22.36 | 22.14 | 22.18 | 76,952 | -0.30(-1.33%) |
Nov 03, 2023 | 22.70 | 22.75 | 22.48 | 22.48 | 25,879 | +0.22(+0.99%) |
Nov 02, 2023 | 22.36 | 22.54 | 22.23 | 22.26 | 53,198 | +0.85(+3.97%) |