Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.00 | 24.00 | 22.72 | 22.72 | 7,521 | -1.26(-5.24%) |
Jan 30, 2024 | 23.96 | 24.00 | 23.77 | 23.98 | 9,629 | -0.12(-0.50%) |
Jan 29, 2024 | 23.86 | 24.10 | 23.42 | 24.10 | 8,382 | +0.45(+1.90%) |
Jan 26, 2024 | 24.04 | 24.04 | 23.57 | 23.65 | 8,297 | +0.02(+0.08%) |
Jan 25, 2024 | 24.02 | 24.02 | 23.20 | 23.63 | 7,559 | +0.42(+1.82%) |
Jan 24, 2024 | 24.05 | 24.06 | 23.21 | 23.21 | 20,583 | -0.39(-1.66%) |
Jan 23, 2024 | 24.39 | 24.39 | 23.47 | 23.60 | 12,221 | -0.26(-1.11%) |
Jan 22, 2024 | 23.52 | 23.89 | 23.51 | 23.86 | 20,140 | +0.93(+4.07%) |
Jan 19, 2024 | 22.61 | 22.93 | 22.18 | 22.93 | 10,312 | +0.48(+2.12%) |
Jan 18, 2024 | 22.12 | 22.49 | 22.08 | 22.46 | 9,382 | +0.51(+2.30%) |
Jan 17, 2024 | 21.71 | 22.09 | 21.66 | 21.95 | 11,476 | -0.51(-2.29%) |
Jan 16, 2024 | 22.77 | 22.77 | 22.39 | 22.46 | 10,668 | -0.54(-2.35%) |
Jan 12, 2024 | 23.57 | 23.57 | 22.92 | 23.00 | 6,837 | -0.10(-0.44%) |
Jan 11, 2024 | 23.16 | 23.16 | 22.60 | 23.11 | 18,544 | -0.26(-1.12%) |
Jan 10, 2024 | 23.16 | 23.40 | 23.15 | 23.37 | 14,348 | +0.10(+0.45%) |
Jan 09, 2024 | 23.27 | 23.51 | 23.16 | 23.26 | 6,840 | -0.51(-2.17%) |
Jan 08, 2024 | 22.97 | 23.78 | 22.89 | 23.78 | 9,832 | +0.88(+3.83%) |
Jan 05, 2024 | 22.90 | 23.55 | 22.60 | 22.90 | 12,231 | -0.33(-1.42%) |
Jan 04, 2024 | 23.38 | 23.46 | 23.23 | 23.23 | 4,884 | -0.19(-0.82%) |
Jan 03, 2024 | 23.85 | 23.91 | 23.35 | 23.42 | 17,205 | -1.06(-4.31%) |
Jan 02, 2024 | 24.66 | 24.73 | 24.19 | 24.48 | 43,902 | -0.47(-1.89%) |
Dec 29, 2023 | 25.36 | 25.52 | 24.93 | 24.95 | 22,632 | -0.79(-3.07%) |
Dec 28, 2023 | 25.65 | 25.85 | 25.44 | 25.74 | 33,363 | -0.03(-0.12%) |
Dec 27, 2023 | 25.90 | 25.97 | 25.50 | 25.77 | 26,006 | -0.23(-0.88%) |
Dec 26, 2023 | 25.18 | 26.00 | 25.09 | 26.00 | 25,724 | +1.14(+4.58%) |
Dec 22, 2023 | 24.76 | 25.07 | 24.70 | 24.86 | 15,153 | +0.32(+1.29%) |
Dec 21, 2023 | 24.30 | 24.55 | 24.02 | 24.54 | 16,583 | +0.61(+2.57%) |
Dec 20, 2023 | 24.97 | 25.21 | 23.89 | 23.93 | 51,975 | -0.84(-3.37%) |
Dec 19, 2023 | 24.34 | 24.86 | 24.32 | 24.77 | 20,205 | +0.94(+3.94%) |
Dec 18, 2023 | 24.19 | 24.21 | 23.76 | 23.83 | 12,362 | -0.12(-0.48%) |
Dec 15, 2023 | 24.69 | 24.87 | 23.80 | 23.94 | 9,389 | -0.65(-2.64%) |
Dec 14, 2023 | 23.71 | 24.74 | 23.71 | 24.59 | 44,692 | +1.62(+7.07%) |
Dec 13, 2023 | 21.60 | 23.00 | 21.60 | 22.97 | 19,419 | +1.45(+6.74%) |
Dec 12, 2023 | 21.48 | 21.70 | 21.48 | 21.52 | 12,454 | -0.18(-0.81%) |
Dec 11, 2023 | 21.50 | 21.77 | 21.39 | 21.69 | 9,348 | +0.34(+1.59%) |
Dec 08, 2023 | 21.46 | 21.55 | 21.18 | 21.35 | 4,202 | +0.27(+1.26%) |
Dec 07, 2023 | 20.92 | 21.09 | 20.67 | 21.09 | 2,520 | +0.40(+1.92%) |
Dec 06, 2023 | 21.29 | 21.58 | 20.69 | 20.69 | 8,435 | -0.09(-0.42%) |
Dec 05, 2023 | 21.37 | 21.37 | 20.78 | 20.78 | 4,562 | -0.65(-3.04%) |
Dec 04, 2023 | 21.16 | 21.44 | 21.04 | 21.43 | 7,401 | +0.55(+2.62%) |
Dec 01, 2023 | 19.79 | 20.88 | 19.79 | 20.88 | 5,892 | +1.11(+5.64%) |
Nov 30, 2023 | 19.73 | 19.77 | 19.70 | 19.77 | 1,497 | +0.12(+0.63%) |
Nov 29, 2023 | 20.66 | 20.66 | 19.64 | 19.64 | 6,575 | +0.14(+0.73%) |
Nov 28, 2023 | 19.39 | 19.74 | 19.38 | 19.50 | 2,958 | -0.21(-1.07%) |
Nov 27, 2023 | 20.49 | 20.49 | 19.67 | 19.71 | 3,197 | -0.15(-0.76%) |
Nov 24, 2023 | 19.85 | 19.86 | 19.84 | 19.86 | 948 | -0.09(-0.44%) |
Nov 22, 2023 | 19.74 | 19.95 | 19.43 | 19.95 | 2,506 | +0.52(+2.69%) |
Nov 21, 2023 | 19.60 | 19.60 | 19.43 | 19.43 | 2,761 | -0.47(-2.37%) |
Nov 20, 2023 | 20.17 | 20.17 | 19.88 | 19.90 | 3,944 | +0.13(+0.67%) |
Nov 17, 2023 | 19.82 | 19.84 | 19.72 | 19.77 | 5,542 | +0.44(+2.29%) |
Nov 16, 2023 | 19.83 | 19.88 | 19.30 | 19.33 | 12,069 | -0.90(-4.47%) |
Nov 15, 2023 | 20.27 | 20.54 | 19.97 | 20.23 | 6,124 | +0.33(+1.64%) |
Nov 14, 2023 | 18.85 | 19.92 | 18.85 | 19.90 | 14,352 | +1.96(+10.90%) |
Nov 13, 2023 | 17.84 | 17.95 | 17.84 | 17.95 | 1,236 | +0.01(+0.05%) |
Nov 10, 2023 | 17.62 | 17.94 | 17.53 | 17.94 | 2,877 | +0.26(+1.45%) |
Nov 09, 2023 | 18.18 | 18.18 | 17.61 | 17.68 | 11,249 | -0.40(-2.22%) |
Nov 08, 2023 | 18.76 | 18.76 | 18.02 | 18.08 | 5,062 | -0.34(-1.87%) |
Nov 07, 2023 | 18.65 | 18.65 | 18.32 | 18.43 | 2,722 | -0.26(-1.39%) |
Nov 06, 2023 | 19.26 | 19.26 | 18.65 | 18.69 | 3,331 | -0.59(-3.08%) |
Nov 03, 2023 | 19.09 | 19.36 | 18.92 | 19.28 | 12,126 | +1.21(+6.69%) |
Nov 02, 2023 | 17.72 | 18.07 | 17.69 | 18.07 | 5,265 | +0.91(+5.33%) |