Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.37 | 24.63 | 24.25 | 24.49 | 76,846 | -0.02(-0.08%) |
Jan 30, 2024 | 24.63 | 24.63 | 24.51 | 24.51 | 50,454 | +0.00(+0.00%) |
Jan 29, 2024 | 24.57 | 24.63 | 24.51 | 24.51 | 4,779 | -0.01(-0.04%) |
Jan 26, 2024 | 25.01 | 25.01 | 24.45 | 24.52 | 7,976 | -0.06(-0.24%) |
Jan 25, 2024 | 24.82 | 25.17 | 24.38 | 24.58 | 11,509 | +0.05(+0.20%) |
Jan 24, 2024 | 24.84 | 24.84 | 24.49 | 24.53 | 15,276 | -0.18(-0.72%) |
Jan 23, 2024 | 24.48 | 24.77 | 24.48 | 24.71 | 13,143 | +0.10(+0.40%) |
Jan 22, 2024 | 24.63 | 24.63 | 24.43 | 24.61 | 8,080 | -0.09(-0.36%) |
Jan 19, 2024 | 24.27 | 24.82 | 24.14 | 24.70 | 21,845 | +0.56(+2.33%) |
Jan 18, 2024 | 24.42 | 24.62 | 24.14 | 24.14 | 37,626 | -0.22(-0.89%) |
Jan 17, 2024 | 24.14 | 24.36 | 23.85 | 24.35 | 18,260 | +0.36(+1.52%) |
Jan 16, 2024 | 23.88 | 24.25 | 23.61 | 23.99 | 8,300 | +0.00(+0.00%) |
Jan 12, 2024 | 24.04 | 24.18 | 23.76 | 23.99 | 11,284 | -0.03(-0.12%) |
Jan 11, 2024 | 23.55 | 24.09 | 23.55 | 24.02 | 12,802 | +0.03(+0.12%) |
Jan 10, 2024 | 23.62 | 23.99 | 23.62 | 23.99 | 13,058 | +0.21(+0.87%) |
Jan 09, 2024 | 23.74 | 23.94 | 23.74 | 23.78 | 2,523 | +0.27(+1.14%) |
Jan 08, 2024 | 23.42 | 23.73 | 23.42 | 23.51 | 16,098 | -0.01(-0.05%) |
Jan 05, 2024 | 23.67 | 23.95 | 23.43 | 23.52 | 13,996 | -0.30(-1.24%) |
Jan 04, 2024 | 23.40 | 23.83 | 23.40 | 23.82 | 17,197 | +0.27(+1.13%) |
Jan 03, 2024 | 23.71 | 23.75 | 23.45 | 23.55 | 14,809 | -0.22(-0.92%) |
Jan 02, 2024 | 23.87 | 23.87 | 23.57 | 23.77 | 8,562 | +0.01(+0.05%) |
Dec 29, 2023 | 23.89 | 23.98 | 23.76 | 23.76 | 5,874 | -0.09(-0.37%) |
Dec 28, 2023 | 23.91 | 23.92 | 23.69 | 23.85 | 5,601 | -0.03(-0.12%) |
Dec 27, 2023 | 23.71 | 23.91 | 23.53 | 23.88 | 6,326 | +0.35(+1.49%) |
Dec 26, 2023 | 23.62 | 23.65 | 23.47 | 23.53 | 15,612 | -0.01(-0.04%) |
Dec 22, 2023 | 23.42 | 23.54 | 23.42 | 23.54 | 5,889 | +0.11(+0.46%) |
Dec 21, 2023 | 23.33 | 23.50 | 23.33 | 23.43 | 23,985 | +0.16(+0.67%) |
Dec 20, 2023 | 23.27 | 23.36 | 23.18 | 23.28 | 9,412 | +0.01(+0.04%) |
Dec 19, 2023 | 23.15 | 23.38 | 23.13 | 23.27 | 27,162 | +0.15(+0.63%) |
Dec 18, 2023 | 23.69 | 23.69 | 23.12 | 23.12 | 5,476 | -0.36(-1.53%) |
Dec 15, 2023 | 23.57 | 23.57 | 23.39 | 23.48 | 8,865 | +0.08(+0.36%) |
Dec 14, 2023 | 23.30 | 23.71 | 23.30 | 23.40 | 8,833 | +0.19(+0.81%) |
Dec 13, 2023 | 23.44 | 23.54 | 23.08 | 23.21 | 22,520 | -0.07(-0.29%) |
Dec 12, 2023 | 23.31 | 23.49 | 23.27 | 23.28 | 10,251 | -0.23(-0.99%) |
Dec 11, 2023 | 23.39 | 23.51 | 23.08 | 23.51 | 17,967 | +0.30(+1.30%) |
Dec 08, 2023 | 23.63 | 23.63 | 23.21 | 23.21 | 5,271 | -0.26(-1.12%) |
Dec 07, 2023 | 23.47 | 23.69 | 23.39 | 23.47 | 8,322 | +0.24(+1.04%) |
Dec 06, 2023 | 23.24 | 23.65 | 23.23 | 23.23 | 8,553 | -0.14(-0.58%) |
Dec 05, 2023 | 23.57 | 23.65 | 23.16 | 23.36 | 3,615 | -0.16(-0.66%) |
Dec 04, 2023 | 23.48 | 23.52 | 23.33 | 23.52 | 14,344 | -0.16(-0.70%) |
Dec 01, 2023 | 23.40 | 23.69 | 23.35 | 23.69 | 15,783 | +0.39(+1.67%) |
Nov 30, 2023 | 23.36 | 23.36 | 23.13 | 23.30 | 39,835 | +0.02(+0.08%) |
Nov 29, 2023 | 23.28 | 23.29 | 23.24 | 23.28 | 14,327 | +0.07(+0.32%) |
Nov 28, 2023 | 23.18 | 23.28 | 23.07 | 23.20 | 7,102 | -0.01(-0.03%) |
Nov 27, 2023 | 23.28 | 23.35 | 23.18 | 23.21 | 19,727 | -0.04(-0.19%) |
Nov 24, 2023 | 23.17 | 23.25 | 23.17 | 23.25 | 2,038 | -0.09(-0.40%) |
Nov 22, 2023 | 23.49 | 23.49 | 22.98 | 23.35 | 7,568 | +0.00(+0.00%) |
Nov 21, 2023 | 23.27 | 23.37 | 23.08 | 23.35 | 4,060 | +0.01(+0.04%) |
Nov 20, 2023 | 23.30 | 23.52 | 23.30 | 23.34 | 6,127 | +0.11(+0.46%) |
Nov 17, 2023 | 23.69 | 23.71 | 23.23 | 23.23 | 24,476 | -0.29(-1.24%) |
Nov 16, 2023 | 23.52 | 23.62 | 23.43 | 23.52 | 4,746 | -0.11(-0.45%) |
Nov 15, 2023 | 23.81 | 23.81 | 23.45 | 23.63 | 8,324 | +0.00(+0.00%) |
Nov 14, 2023 | 23.74 | 23.75 | 23.44 | 23.63 | 51,131 | +0.12(+0.50%) |
Nov 13, 2023 | 22.93 | 23.60 | 22.93 | 23.51 | 8,322 | +0.19(+0.83%) |
Nov 10, 2023 | 23.25 | 23.52 | 23.25 | 23.32 | 3,667 | +0.29(+1.26%) |
Nov 09, 2023 | 23.47 | 23.59 | 23.03 | 23.03 | 12,304 | -0.49(-2.10%) |
Nov 08, 2023 | 23.52 | 23.66 | 23.32 | 23.52 | 24,993 | +0.06(+0.25%) |
Nov 07, 2023 | 23.41 | 23.62 | 23.28 | 23.46 | 2,641 | -0.13(-0.53%) |
Nov 06, 2023 | 23.42 | 23.59 | 23.11 | 23.59 | 20,954 | +0.16(+0.70%) |
Nov 03, 2023 | 23.57 | 23.57 | 23.35 | 23.42 | 22,612 | +0.14(+0.60%) |
Nov 02, 2023 | 23.28 | 23.71 | 22.96 | 23.28 | 14,894 | +0.22(+0.95%) |