Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.61 | 23.75 | 22.77 | 22.82 | 41,012 | -0.70(-2.96%) |
Jan 30, 2024 | 23.35 | 23.56 | 23.21 | 23.52 | 18,734 | -0.02(-0.08%) |
Jan 29, 2024 | 22.86 | 23.74 | 22.57 | 23.54 | 49,255 | +0.56(+2.42%) |
Jan 26, 2024 | 23.09 | 23.10 | 22.61 | 22.98 | 16,959 | +0.16(+0.70%) |
Jan 25, 2024 | 23.05 | 23.05 | 22.58 | 22.82 | 33,036 | +0.28(+1.23%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.46 | 22.54 | 24,520 | -0.13(-0.57%) |
Jan 23, 2024 | 23.15 | 23.15 | 22.28 | 22.67 | 39,141 | -0.19(-0.83%) |
Jan 22, 2024 | 22.29 | 22.86 | 22.29 | 22.86 | 23,744 | +0.50(+2.22%) |
Jan 19, 2024 | 22.11 | 22.46 | 21.58 | 22.36 | 32,612 | +0.53(+2.41%) |
Jan 18, 2024 | 21.33 | 21.90 | 21.23 | 21.84 | 27,357 | +0.49(+2.28%) |
Jan 17, 2024 | 20.94 | 21.48 | 20.94 | 21.35 | 21,413 | -0.02(-0.09%) |
Jan 16, 2024 | 21.14 | 21.51 | 21.15 | 21.37 | 23,838 | +0.17(+0.80%) |
Jan 12, 2024 | 21.78 | 21.78 | 20.93 | 21.20 | 24,015 | -0.10(-0.47%) |
Jan 11, 2024 | 21.32 | 21.50 | 20.94 | 21.30 | 46,918 | -0.24(-1.11%) |
Jan 10, 2024 | 21.38 | 21.59 | 21.20 | 21.54 | 27,312 | -0.02(-0.09%) |
Jan 09, 2024 | 21.38 | 21.86 | 21.24 | 21.56 | 28,774 | -0.22(-1.00%) |
Jan 08, 2024 | 21.64 | 21.94 | 21.50 | 21.78 | 38,856 | -0.04(-0.18%) |
Jan 05, 2024 | 21.38 | 22.00 | 21.38 | 21.82 | 74,876 | +0.15(+0.69%) |
Jan 04, 2024 | 22.22 | 22.22 | 21.54 | 21.67 | 45,981 | -0.23(-1.04%) |
Jan 03, 2024 | 22.63 | 22.71 | 21.87 | 21.90 | 53,983 | -0.77(-3.38%) |
Jan 02, 2024 | 22.85 | 22.93 | 22.16 | 22.66 | 46,375 | -0.47(-2.02%) |
Dec 29, 2023 | 23.43 | 23.43 | 22.86 | 23.13 | 47,623 | -0.20(-0.85%) |
Dec 28, 2023 | 23.25 | 23.77 | 23.17 | 23.33 | 46,495 | -0.22(-0.93%) |
Dec 27, 2023 | 23.77 | 23.96 | 23.21 | 23.55 | 39,066 | -0.02(-0.08%) |
Dec 26, 2023 | 22.99 | 23.84 | 22.99 | 23.57 | 31,172 | +0.56(+2.42%) |
Dec 22, 2023 | 22.45 | 23.26 | 22.44 | 23.01 | 57,481 | +0.55(+2.43%) |
Dec 21, 2023 | 21.92 | 22.50 | 21.92 | 22.46 | 43,489 | +0.76(+3.48%) |
Dec 20, 2023 | 22.10 | 22.15 | 21.41 | 21.71 | 72,040 | -0.32(-1.44%) |
Dec 19, 2023 | 22.32 | 22.42 | 21.89 | 22.03 | 64,950 | -0.15(-0.67%) |
Dec 18, 2023 | 22.49 | 22.62 | 21.79 | 22.18 | 45,435 | -0.21(-0.93%) |
Dec 15, 2023 | 22.90 | 22.90 | 21.97 | 22.38 | 150,717 | +0.07(+0.31%) |
Dec 14, 2023 | 21.26 | 22.31 | 21.18 | 22.31 | 75,984 | +1.52(+7.31%) |
Dec 13, 2023 | 19.56 | 20.89 | 19.47 | 20.79 | 67,928 | +1.12(+5.71%) |
Dec 12, 2023 | 19.66 | 19.76 | 19.43 | 19.67 | 36,003 | +0.11(+0.56%) |
Dec 11, 2023 | 19.43 | 19.66 | 19.37 | 19.56 | 86,617 | +0.18(+0.92%) |
Dec 08, 2023 | 19.46 | 19.67 | 19.23 | 19.38 | 34,398 | -0.05(-0.26%) |
Dec 07, 2023 | 19.44 | 19.51 | 19.19 | 19.43 | 37,835 | -0.05(-0.26%) |
Dec 06, 2023 | 19.41 | 19.94 | 19.38 | 19.48 | 31,440 | +0.35(+1.82%) |
Dec 05, 2023 | 19.35 | 19.44 | 18.99 | 19.14 | 35,607 | -0.19(-0.98%) |
Dec 04, 2023 | 19.41 | 19.71 | 19.17 | 19.32 | 36,838 | -0.12(-0.61%) |
Dec 01, 2023 | 18.24 | 19.55 | 18.16 | 19.44 | 101,165 | +1.36(+7.53%) |
Nov 30, 2023 | 17.28 | 18.60 | 17.28 | 18.08 | 82,215 | +0.79(+4.60%) |
Nov 29, 2023 | 17.46 | 17.46 | 16.81 | 17.29 | 55,856 | +0.81(+4.93%) |
Nov 28, 2023 | 16.36 | 16.64 | 16.25 | 16.48 | 37,855 | +0.20(+1.21%) |
Nov 27, 2023 | 16.39 | 16.39 | 16.07 | 16.28 | 16,500 | -0.14(-0.84%) |
Nov 24, 2023 | 16.36 | 16.42 | 16.22 | 16.42 | 6,452 | +0.20(+1.21%) |
Nov 22, 2023 | 16.33 | 16.33 | 15.97 | 16.22 | 24,382 | +0.12(+0.73%) |
Nov 21, 2023 | 16.09 | 16.41 | 15.86 | 16.10 | 46,179 | +0.12(+0.74%) |
Nov 20, 2023 | 15.87 | 16.20 | 15.69 | 15.98 | 33,259 | +0.02(+0.12%) |
Nov 17, 2023 | 16.33 | 16.47 | 15.85 | 15.96 | 64,368 | -0.31(-1.88%) |
Nov 16, 2023 | 16.42 | 16.42 | 16.11 | 16.27 | 35,626 | -0.16(-0.96%) |
Nov 15, 2023 | 16.73 | 16.91 | 16.29 | 16.43 | 40,244 | -0.24(-1.42%) |
Nov 14, 2023 | 15.70 | 16.68 | 15.59 | 16.66 | 96,446 | +1.53(+10.08%) |
Nov 13, 2023 | 15.26 | 15.32 | 15.00 | 15.14 | 75,405 | -0.13(-0.84%) |
Nov 10, 2023 | 15.81 | 15.81 | 15.17 | 15.26 | 74,857 | -0.37(-2.39%) |
Nov 09, 2023 | 16.26 | 16.46 | 15.48 | 15.64 | 40,048 | -0.40(-2.52%) |
Nov 08, 2023 | 15.74 | 16.04 | 15.62 | 16.04 | 42,140 | +0.39(+2.52%) |
Nov 07, 2023 | 15.64 | 15.65 | 15.40 | 15.65 | 30,957 | -0.18(-1.12%) |
Nov 06, 2023 | 16.25 | 16.32 | 15.76 | 15.83 | 44,180 | -0.61(-3.71%) |
Nov 03, 2023 | 15.04 | 16.78 | 14.95 | 16.44 | 76,633 | +1.77(+12.09%) |
Nov 02, 2023 | 14.69 | 14.96 | 14.47 | 14.66 | 58,129 | +0.30(+2.06%) |