Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.14 | 20.23 | 19.69 | 19.69 | 428,553 | -0.55(-2.72%) |
Jan 30, 2024 | 20.55 | 20.57 | 19.95 | 20.24 | 629,527 | -0.40(-1.94%) |
Jan 29, 2024 | 20.09 | 20.72 | 19.90 | 20.64 | 657,764 | +0.55(+2.74%) |
Jan 26, 2024 | 20.82 | 20.82 | 20.09 | 20.09 | 872,997 | -0.87(-4.15%) |
Jan 25, 2024 | 20.94 | 20.98 | 20.60 | 20.96 | 633,546 | +0.08(+0.38%) |
Jan 24, 2024 | 21.00 | 21.41 | 20.80 | 20.88 | 2,005,392 | -0.09(-0.43%) |
Jan 23, 2024 | 21.20 | 21.49 | 20.88 | 20.97 | 1,922,080 | -0.03(-0.14%) |
Jan 22, 2024 | 21.50 | 21.75 | 20.66 | 21.00 | 2,483,582 | -1.36(-6.08%) |
Jan 19, 2024 | 24.42 | 24.42 | 22.22 | 22.36 | 1,601,373 | -2.08(-8.51%) |
Jan 18, 2024 | 25.23 | 25.23 | 24.39 | 24.44 | 781,387 | -0.86(-3.40%) |
Jan 17, 2024 | 25.54 | 25.57 | 24.94 | 25.30 | 376,006 | -0.36(-1.40%) |
Jan 16, 2024 | 25.82 | 26.05 | 25.54 | 25.66 | 591,657 | -0.22(-0.85%) |
Jan 12, 2024 | 25.57 | 25.90 | 25.53 | 25.88 | 432,506 | +0.44(+1.73%) |
Jan 11, 2024 | 25.47 | 25.61 | 24.77 | 25.44 | 418,534 | -0.03(-0.12%) |
Jan 10, 2024 | 24.60 | 25.49 | 24.53 | 25.47 | 711,345 | +0.95(+3.87%) |
Jan 09, 2024 | 24.60 | 24.67 | 24.15 | 24.52 | 481,807 | -0.30(-1.21%) |
Jan 08, 2024 | 24.93 | 25.00 | 23.69 | 24.82 | 988,684 | +0.18(+0.73%) |
Jan 05, 2024 | 24.78 | 25.02 | 24.45 | 24.64 | 1,077,304 | -0.33(-1.32%) |
Jan 04, 2024 | 25.27 | 25.56 | 24.93 | 24.97 | 321,121 | -0.24(-0.95%) |
Jan 03, 2024 | 26.19 | 26.19 | 25.01 | 25.21 | 539,661 | -0.97(-3.71%) |
Jan 02, 2024 | 25.42 | 26.19 | 25.25 | 26.18 | 409,118 | +0.53(+2.07%) |
Dec 29, 2023 | 25.64 | 25.96 | 25.53 | 25.65 | 365,827 | +0.06(+0.23%) |
Dec 28, 2023 | 26.16 | 26.20 | 25.56 | 25.59 | 339,322 | -0.57(-2.18%) |
Dec 27, 2023 | 26.45 | 26.90 | 26.04 | 26.16 | 404,538 | -0.19(-0.72%) |
Dec 26, 2023 | 26.12 | 26.61 | 26.07 | 26.35 | 193,220 | +0.15(+0.57%) |
Dec 22, 2023 | 26.57 | 26.88 | 26.16 | 26.20 | 404,375 | -0.31(-1.17%) |
Dec 21, 2023 | 26.27 | 26.58 | 25.76 | 26.51 | 389,521 | +0.52(+2.00%) |
Dec 20, 2023 | 26.67 | 26.82 | 25.96 | 25.99 | 578,879 | -0.67(-2.51%) |
Dec 19, 2023 | 26.34 | 26.68 | 26.02 | 26.66 | 763,215 | +0.10(+0.38%) |
Dec 18, 2023 | 26.27 | 27.29 | 26.17 | 26.56 | 562,848 | +0.44(+1.68%) |
Dec 15, 2023 | 27.22 | 27.47 | 25.47 | 26.12 | 1,090,767 | -0.86(-3.19%) |
Dec 14, 2023 | 27.74 | 28.36 | 26.81 | 26.98 | 871,272 | -0.72(-2.60%) |
Dec 13, 2023 | 27.61 | 27.91 | 27.22 | 27.70 | 382,012 | +0.22(+0.80%) |
Dec 12, 2023 | 27.57 | 27.59 | 26.98 | 27.48 | 536,517 | +0.07(+0.26%) |
Dec 11, 2023 | 27.19 | 27.57 | 26.94 | 27.41 | 399,867 | +0.21(+0.77%) |
Dec 08, 2023 | 26.54 | 27.59 | 26.54 | 27.20 | 406,747 | +0.59(+2.22%) |
Dec 07, 2023 | 27.64 | 27.64 | 26.20 | 26.61 | 471,099 | -1.09(-3.94%) |
Dec 06, 2023 | 28.37 | 28.80 | 27.63 | 27.70 | 439,793 | -0.51(-1.81%) |
Dec 05, 2023 | 28.32 | 28.43 | 28.13 | 28.21 | 637,891 | -0.15(-0.53%) |
Dec 04, 2023 | 27.52 | 28.68 | 27.50 | 28.36 | 626,095 | +0.57(+2.05%) |
Dec 01, 2023 | 28.07 | 28.33 | 27.65 | 27.79 | 654,635 | -0.27(-0.96%) |
Nov 30, 2023 | 27.99 | 28.30 | 27.68 | 28.06 | 572,584 | +0.07(+0.25%) |
Nov 29, 2023 | 28.84 | 29.08 | 27.55 | 27.99 | 680,691 | -0.92(-3.18%) |
Nov 28, 2023 | 29.91 | 29.93 | 28.51 | 28.91 | 939,729 | -1.13(-3.76%) |
Nov 27, 2023 | 29.26 | 31.43 | 29.26 | 30.04 | 2,311,432 | +0.71(+2.42%) |
Nov 24, 2023 | 28.99 | 29.69 | 28.99 | 29.33 | 216,269 | +0.30(+1.03%) |
Nov 22, 2023 | 28.80 | 29.40 | 28.80 | 29.03 | 301,922 | +0.53(+1.86%) |
Nov 21, 2023 | 29.07 | 29.46 | 28.44 | 28.50 | 555,764 | -0.63(-2.16%) |
Nov 20, 2023 | 29.15 | 29.67 | 28.96 | 29.13 | 411,730 | +0.03(+0.10%) |
Nov 17, 2023 | 29.20 | 29.49 | 28.77 | 29.10 | 565,591 | -0.15(-0.51%) |
Nov 16, 2023 | 29.49 | 29.68 | 29.18 | 29.25 | 526,752 | -0.23(-0.78%) |
Nov 15, 2023 | 28.86 | 29.66 | 28.36 | 29.48 | 918,709 | +0.95(+3.33%) |
Nov 14, 2023 | 29.00 | 29.20 | 28.41 | 28.53 | 1,001,874 | -0.07(-0.24%) |
Nov 13, 2023 | 29.10 | 29.34 | 28.55 | 28.60 | 772,302 | -0.31(-1.07%) |
Nov 10, 2023 | 28.52 | 29.18 | 28.32 | 28.91 | 522,959 | +0.56(+1.98%) |
Nov 09, 2023 | 28.25 | 29.00 | 28.25 | 28.35 | 832,788 | +0.19(+0.67%) |
Nov 08, 2023 | 28.05 | 28.23 | 27.48 | 28.16 | 1,012,883 | +0.33(+1.19%) |
Nov 07, 2023 | 27.39 | 28.50 | 27.38 | 27.83 | 2,078,140 | -1.09(-3.77%) |
Nov 06, 2023 | 28.93 | 29.51 | 28.52 | 28.92 | 598,485 | -0.01(-0.03%) |
Nov 03, 2023 | 28.99 | 29.29 | 27.72 | 28.93 | 1,414,897 | +0.45(+1.58%) |
Nov 02, 2023 | 28.72 | 30.25 | 28.46 | 28.48 | 1,527,314 | +0.44(+1.57%) |