Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.66 | 24.45 | 22.75 | 22.79 | 99,520 | -0.78(-3.32%) |
Jan 30, 2024 | 23.28 | 23.57 | 23.23 | 23.57 | 56,605 | +0.08(+0.34%) |
Jan 29, 2024 | 23.56 | 23.57 | 23.30 | 23.49 | 66,155 | -0.21(-0.88%) |
Jan 26, 2024 | 23.32 | 23.72 | 23.24 | 23.70 | 87,500 | +0.54(+2.31%) |
Jan 25, 2024 | 23.72 | 23.74 | 22.72 | 23.17 | 110,857 | -0.10(-0.43%) |
Jan 24, 2024 | 23.25 | 23.53 | 23.04 | 23.27 | 67,132 | +0.09(+0.38%) |
Jan 23, 2024 | 23.13 | 23.25 | 23.10 | 23.18 | 38,415 | -0.05(-0.21%) |
Jan 22, 2024 | 23.30 | 23.52 | 23.12 | 23.23 | 76,927 | +0.18(+0.77%) |
Jan 19, 2024 | 22.68 | 23.12 | 22.44 | 23.05 | 61,456 | +0.45(+1.97%) |
Jan 18, 2024 | 22.29 | 22.68 | 21.93 | 22.60 | 50,983 | +0.36(+1.60%) |
Jan 17, 2024 | 21.38 | 22.24 | 21.37 | 22.24 | 95,626 | +0.70(+3.27%) |
Jan 16, 2024 | 21.51 | 21.63 | 21.15 | 21.54 | 34,150 | +0.05(+0.23%) |
Jan 12, 2024 | 21.60 | 21.81 | 21.44 | 21.49 | 50,749 | +0.17(+0.79%) |
Jan 11, 2024 | 20.85 | 21.42 | 20.69 | 21.32 | 50,482 | +0.61(+2.97%) |
Jan 10, 2024 | 20.43 | 20.81 | 20.43 | 20.71 | 27,701 | +0.14(+0.67%) |
Jan 09, 2024 | 20.11 | 20.82 | 19.95 | 20.57 | 70,175 | +0.46(+2.27%) |
Jan 08, 2024 | 20.58 | 20.58 | 19.92 | 20.11 | 58,666 | -0.54(-2.59%) |
Jan 05, 2024 | 20.41 | 20.75 | 20.41 | 20.65 | 30,397 | +0.18(+0.87%) |
Jan 04, 2024 | 21.04 | 21.15 | 20.28 | 20.47 | 44,424 | -0.43(-2.04%) |
Jan 03, 2024 | 20.77 | 20.95 | 20.38 | 20.90 | 56,741 | +0.18(+0.86%) |
Jan 02, 2024 | 20.70 | 20.88 | 20.65 | 20.72 | 50,287 | +0.05(+0.24%) |
Dec 29, 2023 | 20.62 | 20.94 | 20.49 | 20.67 | 33,095 | -0.03(-0.14%) |
Dec 28, 2023 | 20.97 | 20.97 | 20.64 | 20.70 | 35,386 | -0.36(-1.70%) |
Dec 27, 2023 | 21.21 | 21.41 | 21.02 | 21.05 | 23,960 | -0.06(-0.28%) |
Dec 26, 2023 | 21.22 | 21.34 | 20.88 | 21.11 | 51,445 | +0.13(+0.61%) |
Dec 22, 2023 | 21.05 | 21.49 | 20.86 | 20.99 | 50,339 | +0.14(+0.67%) |
Dec 21, 2023 | 20.55 | 20.95 | 20.55 | 20.85 | 41,048 | +0.48(+2.34%) |
Dec 20, 2023 | 20.97 | 21.05 | 20.32 | 20.37 | 71,547 | -0.50(-2.38%) |
Dec 19, 2023 | 20.38 | 21.05 | 20.31 | 20.87 | 121,267 | +0.60(+2.98%) |
Dec 18, 2023 | 20.30 | 20.76 | 20.13 | 20.26 | 73,058 | -0.04(-0.20%) |
Dec 15, 2023 | 20.44 | 20.46 | 19.97 | 20.30 | 39,887 | -0.27(-1.30%) |
Dec 14, 2023 | 20.10 | 20.62 | 20.10 | 20.57 | 39,267 | +0.74(+3.75%) |
Dec 13, 2023 | 19.51 | 19.87 | 19.42 | 19.83 | 53,716 | +0.26(+1.32%) |
Dec 12, 2023 | 19.67 | 19.67 | 19.37 | 19.57 | 35,136 | -0.11(-0.55%) |
Dec 11, 2023 | 19.94 | 20.06 | 19.61 | 19.68 | 64,059 | -0.30(-1.49%) |
Dec 08, 2023 | 19.94 | 20.36 | 19.87 | 19.97 | 29,971 | +0.15(+0.75%) |
Dec 07, 2023 | 19.74 | 19.89 | 19.69 | 19.83 | 28,776 | +0.09(+0.45%) |
Dec 06, 2023 | 19.92 | 20.08 | 19.70 | 19.74 | 55,722 | -0.13(-0.65%) |
Dec 05, 2023 | 19.88 | 20.01 | 19.83 | 19.87 | 48,517 | -0.12(-0.59%) |
Dec 04, 2023 | 20.29 | 20.41 | 19.87 | 19.98 | 26,711 | -0.39(-1.90%) |
Dec 01, 2023 | 20.42 | 20.65 | 20.23 | 20.37 | 55,934 | -0.05(-0.24%) |
Nov 30, 2023 | 20.20 | 20.66 | 20.14 | 20.42 | 83,338 | +0.14(+0.68%) |
Nov 29, 2023 | 19.66 | 20.50 | 19.53 | 20.28 | 82,742 | +0.83(+4.28%) |
Nov 28, 2023 | 18.91 | 19.50 | 18.70 | 19.45 | 61,793 | +0.62(+3.30%) |
Nov 27, 2023 | 19.03 | 19.03 | 18.68 | 18.83 | 46,034 | -0.35(-1.80%) |
Nov 24, 2023 | 18.82 | 19.31 | 18.82 | 19.17 | 10,278 | +0.33(+1.73%) |
Nov 22, 2023 | 18.93 | 19.02 | 18.75 | 18.85 | 28,815 | -0.23(-1.19%) |
Nov 21, 2023 | 19.33 | 19.40 | 19.04 | 19.07 | 37,249 | -0.28(-1.43%) |
Nov 20, 2023 | 19.97 | 19.97 | 19.28 | 19.35 | 80,396 | -0.51(-2.58%) |
Nov 17, 2023 | 19.65 | 20.10 | 19.59 | 19.86 | 29,071 | +0.27(+1.36%) |
Nov 16, 2023 | 19.83 | 19.83 | 19.23 | 19.60 | 50,535 | -0.38(-1.92%) |
Nov 15, 2023 | 20.19 | 20.32 | 19.86 | 19.98 | 59,066 | -0.04(-0.20%) |
Nov 14, 2023 | 19.33 | 20.13 | 19.18 | 20.02 | 62,685 | +0.82(+4.26%) |
Nov 13, 2023 | 19.36 | 19.46 | 19.20 | 19.20 | 18,518 | -0.09(-0.46%) |
Nov 10, 2023 | 19.25 | 19.57 | 19.18 | 19.29 | 49,929 | +0.03(+0.15%) |
Nov 09, 2023 | 19.58 | 19.67 | 19.24 | 19.26 | 28,184 | -0.26(-1.31%) |
Nov 08, 2023 | 19.92 | 20.02 | 19.36 | 19.52 | 46,297 | -0.45(-2.27%) |
Nov 07, 2023 | 20.31 | 20.32 | 19.91 | 19.97 | 48,722 | -0.58(-2.83%) |
Nov 06, 2023 | 21.25 | 21.25 | 20.37 | 20.55 | 45,422 | -0.54(-2.57%) |
Nov 03, 2023 | 19.74 | 21.30 | 19.74 | 21.10 | 68,187 | +1.46(+7.43%) |
Nov 02, 2023 | 19.97 | 21.07 | 19.16 | 19.64 | 167,809 | -0.19(-0.95%) |