Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.35 | 24.35 | 24.03 | 24.03 | 2,221 | -0.33(-1.36%) |
Jan 30, 2024 | 24.11 | 24.36 | 24.02 | 24.36 | 2,800 | +0.27(+1.14%) |
Jan 29, 2024 | 24.03 | 24.13 | 23.87 | 24.08 | 21,583 | +0.05(+0.20%) |
Jan 26, 2024 | 23.93 | 24.04 | 23.75 | 24.04 | 8,384 | +0.16(+0.68%) |
Jan 25, 2024 | 23.67 | 23.87 | 23.48 | 23.87 | 4,119 | +0.42(+1.80%) |
Jan 24, 2024 | 23.36 | 23.45 | 23.29 | 23.45 | 18,324 | +0.32(+1.40%) |
Jan 23, 2024 | 23.03 | 23.17 | 23.03 | 23.13 | 14,837 | +0.06(+0.26%) |
Jan 22, 2024 | 23.02 | 23.11 | 22.97 | 23.07 | 27,158 | -0.02(-0.10%) |
Jan 19, 2024 | 23.01 | 23.14 | 22.96 | 23.09 | 9,605 | -0.03(-0.14%) |
Jan 18, 2024 | 23.18 | 23.18 | 22.89 | 23.12 | 88,211 | -0.01(-0.05%) |
Jan 17, 2024 | 23.11 | 23.22 | 23.00 | 23.13 | 10,760 | -0.26(-1.10%) |
Jan 16, 2024 | 23.84 | 23.84 | 23.36 | 23.39 | 9,768 | -0.47(-1.98%) |
Jan 12, 2024 | 23.97 | 23.98 | 23.82 | 23.86 | 54,636 | +0.20(+0.85%) |
Jan 11, 2024 | 23.75 | 23.75 | 23.50 | 23.66 | 22,965 | +0.13(+0.55%) |
Jan 10, 2024 | 23.80 | 23.80 | 23.46 | 23.53 | 77,584 | -0.20(-0.85%) |
Jan 09, 2024 | 24.06 | 24.06 | 23.70 | 23.73 | 5,965 | -0.32(-1.33%) |
Jan 08, 2024 | 24.01 | 24.05 | 23.71 | 24.05 | 30,239 | -0.29(-1.19%) |
Jan 05, 2024 | 24.48 | 24.48 | 24.21 | 24.34 | 11,718 | +0.04(+0.16%) |
Jan 04, 2024 | 24.65 | 24.74 | 24.28 | 24.30 | 21,839 | -0.23(-0.94%) |
Jan 03, 2024 | 24.22 | 24.60 | 24.21 | 24.53 | 9,676 | +0.23(+0.95%) |
Jan 02, 2024 | 24.19 | 24.40 | 24.17 | 24.30 | 50,843 | +0.20(+0.83%) |
Dec 29, 2023 | 24.07 | 24.16 | 24.04 | 24.10 | 10,131 | -0.12(-0.49%) |
Dec 28, 2023 | 24.44 | 24.46 | 24.18 | 24.22 | 16,080 | -0.20(-0.83%) |
Dec 27, 2023 | 24.61 | 24.61 | 24.35 | 24.42 | 8,713 | -0.12(-0.48%) |
Dec 26, 2023 | 24.55 | 24.65 | 24.34 | 24.54 | 20,979 | +0.32(+1.32%) |
Dec 22, 2023 | 24.39 | 24.39 | 24.20 | 24.22 | 20,103 | +0.11(+0.45%) |
Dec 21, 2023 | 24.07 | 24.11 | 23.95 | 24.11 | 7,718 | +0.17(+0.72%) |
Dec 20, 2023 | 24.25 | 24.37 | 23.88 | 23.94 | 14,316 | -0.23(-0.94%) |
Dec 19, 2023 | 24.01 | 24.22 | 24.00 | 24.17 | 71,313 | +0.24(+1.02%) |
Dec 18, 2023 | 23.95 | 24.13 | 23.90 | 23.92 | 16,861 | +0.28(+1.20%) |
Dec 15, 2023 | 23.90 | 23.90 | 23.64 | 23.64 | 75,559 | -0.24(-0.99%) |
Dec 14, 2023 | 23.63 | 23.90 | 23.63 | 23.88 | 18,919 | +0.57(+2.43%) |
Dec 13, 2023 | 23.04 | 23.33 | 22.98 | 23.31 | 180,368 | +0.29(+1.27%) |
Dec 12, 2023 | 23.16 | 23.16 | 22.95 | 23.02 | 46,201 | -0.31(-1.34%) |
Dec 11, 2023 | 23.35 | 23.36 | 23.22 | 23.33 | 162,035 | -0.07(-0.29%) |
Dec 08, 2023 | 23.22 | 23.42 | 23.19 | 23.40 | 9,812 | +0.36(+1.56%) |
Dec 07, 2023 | 23.26 | 23.33 | 22.98 | 23.04 | 36,176 | -0.10(-0.42%) |
Dec 06, 2023 | 23.44 | 23.50 | 23.10 | 23.13 | 24,617 | -0.44(-1.86%) |
Dec 05, 2023 | 23.78 | 23.86 | 23.56 | 23.57 | 23,245 | -0.29(-1.23%) |
Dec 04, 2023 | 23.83 | 23.92 | 23.77 | 23.87 | 7,857 | -0.16(-0.68%) |
Dec 01, 2023 | 23.91 | 24.22 | 23.91 | 24.03 | 20,160 | +0.02(+0.07%) |
Nov 30, 2023 | 24.06 | 24.29 | 23.78 | 24.01 | 10,735 | +0.11(+0.45%) |
Nov 29, 2023 | 24.14 | 24.15 | 23.87 | 23.90 | 9,905 | -0.20(-0.82%) |
Nov 28, 2023 | 24.05 | 24.23 | 24.00 | 24.10 | 15,999 | +0.15(+0.62%) |
Nov 27, 2023 | 24.00 | 24.05 | 23.83 | 23.95 | 56,392 | -0.20(-0.83%) |
Nov 24, 2023 | 23.96 | 24.27 | 23.96 | 24.15 | 6,180 | +0.19(+0.77%) |
Nov 22, 2023 | 23.74 | 23.97 | 23.67 | 23.97 | 14,366 | -0.13(-0.56%) |
Nov 21, 2023 | 24.10 | 24.18 | 24.00 | 24.10 | 10,942 | -0.05(-0.19%) |
Nov 20, 2023 | 24.16 | 24.31 | 24.15 | 24.15 | 29,154 | +0.06(+0.25%) |
Nov 17, 2023 | 23.75 | 24.16 | 23.75 | 24.09 | 6,542 | +0.47(+1.97%) |
Nov 16, 2023 | 23.89 | 23.89 | 23.43 | 23.62 | 20,891 | -0.43(-1.79%) |
Nov 15, 2023 | 24.07 | 24.30 | 24.03 | 24.05 | 6,811 | -0.06(-0.25%) |
Nov 14, 2023 | 24.05 | 24.19 | 23.96 | 24.11 | 57,872 | +0.26(+1.07%) |
Nov 13, 2023 | 23.71 | 23.90 | 23.71 | 23.86 | 7,798 | +0.13(+0.53%) |
Nov 10, 2023 | 23.67 | 23.73 | 23.51 | 23.73 | 8,247 | +0.33(+1.42%) |
Nov 09, 2023 | 23.57 | 23.61 | 23.40 | 23.40 | 10,231 | -0.02(-0.09%) |
Nov 08, 2023 | 23.68 | 23.68 | 23.37 | 23.42 | 23,887 | -0.29(-1.22%) |
Nov 07, 2023 | 23.94 | 23.94 | 23.66 | 23.71 | 15,577 | -0.53(-2.17%) |
Nov 06, 2023 | 24.64 | 24.64 | 24.23 | 24.24 | 11,044 | -0.33(-1.35%) |
Nov 03, 2023 | 24.68 | 24.70 | 24.44 | 24.57 | 6,389 | -0.19(-0.75%) |
Nov 02, 2023 | 24.25 | 24.86 | 24.25 | 24.75 | 18,378 | +0.68(+2.82%) |