Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 82,735 | -0.33(-1.50%) |
Jan 30, 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 135,786 | -0.30(-1.35%) |
Jan 29, 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 130,334 | +0.14(+0.63%) |
Jan 26, 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 149,082 | -0.38(-1.69%) |
Jan 25, 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 145,661 | -0.31(-1.36%) |
Jan 24, 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 169,227 | +0.23(+1.02%) |
Jan 23, 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 145,026 | -0.22(-0.97%) |
Jan 22, 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 252,899 | +0.32(+1.45%) |
Jan 19, 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 128,491 | +0.09(+0.38%) |
Jan 18, 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 253,696 | +0.41(+1.89%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 123,561 | +0.12(+0.57%) |
Jan 16, 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 218,041 | -0.38(-1.71%) |
Jan 12, 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 245,327 | +0.02(+0.09%) |
Jan 11, 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 389,768 | +0.35(+1.60%) |
Jan 10, 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 150,609 | +0.21(+0.97%) |
Jan 09, 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 311,125 | +0.03(+0.14%) |
Jan 08, 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 402,709 | +0.60(+2.86%) |
Jan 05, 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 264,253 | +0.04(+0.19%) |
Jan 04, 2024 | 21.02 | 21.08 | 20.85 | 20.95 | 243,862 | -0.44(-2.06%) |
Jan 03, 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 204,976 | -0.22(-1.02%) |
Jan 02, 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 265,713 | -0.41(-1.86%) |
Dec 29, 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 121,053 | -0.39(-1.74%) |
Dec 28, 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 185,119 | +0.04(+0.19%) |
Dec 27, 2023 | 22.19 | 22.39 | 22.12 | 22.37 | 384,981 | +0.61(+2.79%) |
Dec 26, 2023 | 21.80 | 21.98 | 21.44 | 21.76 | 331,807 | +0.54(+2.54%) |
Dec 22, 2023 | 21.25 | 21.37 | 21.10 | 21.22 | 181,195 | -0.13(-0.61%) |
Dec 21, 2023 | 20.87 | 21.39 | 20.87 | 21.35 | 343,004 | +0.50(+2.40%) |
Dec 20, 2023 | 21.14 | 21.33 | 20.80 | 20.85 | 320,149 | -0.41(-1.93%) |
Dec 19, 2023 | 20.99 | 21.36 | 20.98 | 21.26 | 94,512 | +0.21(+1.00%) |
Dec 18, 2023 | 21.15 | 21.29 | 20.99 | 21.05 | 228,314 | -0.12(-0.57%) |
Dec 15, 2023 | 21.15 | 21.41 | 21.14 | 21.17 | 118,408 | +0.12(+0.57%) |
Dec 14, 2023 | 20.65 | 21.07 | 20.62 | 21.05 | 189,855 | +0.53(+2.58%) |
Dec 13, 2023 | 20.10 | 20.58 | 19.98 | 20.52 | 154,263 | +0.68(+3.43%) |
Dec 12, 2023 | 19.65 | 19.84 | 19.61 | 19.84 | 117,696 | +0.12(+0.61%) |
Dec 11, 2023 | 19.67 | 19.80 | 19.54 | 19.72 | 166,893 | -0.18(-0.90%) |
Dec 08, 2023 | 19.51 | 20.00 | 19.32 | 19.90 | 288,667 | +0.39(+2.00%) |
Dec 07, 2023 | 19.62 | 19.62 | 19.24 | 19.51 | 823,140 | +0.16(+0.83%) |
Dec 06, 2023 | 19.45 | 19.69 | 19.29 | 19.35 | 225,881 | -0.23(-1.17%) |
Dec 05, 2023 | 19.50 | 19.69 | 19.42 | 19.58 | 194,446 | -0.05(-0.25%) |
Dec 04, 2023 | 20.20 | 20.20 | 19.61 | 19.63 | 316,016 | -0.60(-2.97%) |
Dec 01, 2023 | 20.00 | 20.23 | 19.80 | 20.23 | 141,426 | +0.00(+0.02%) |
Nov 30, 2023 | 20.29 | 20.40 | 20.18 | 20.23 | 175,778 | -0.20(-1.00%) |
Nov 29, 2023 | 20.47 | 20.70 | 20.23 | 20.43 | 204,719 | -0.31(-1.49%) |
Nov 28, 2023 | 20.47 | 20.81 | 20.47 | 20.74 | 207,567 | +0.27(+1.32%) |
Nov 27, 2023 | 20.52 | 20.63 | 20.40 | 20.47 | 148,467 | -0.39(-1.87%) |
Nov 24, 2023 | 20.77 | 20.94 | 20.71 | 20.86 | 80,307 | -0.14(-0.67%) |
Nov 22, 2023 | 20.75 | 21.07 | 20.75 | 21.00 | 265,970 | +0.29(+1.40%) |
Nov 21, 2023 | 20.89 | 21.00 | 20.68 | 20.71 | 151,003 | -0.02(-0.10%) |
Nov 20, 2023 | 20.72 | 20.81 | 20.46 | 20.73 | 271,003 | +0.54(+2.65%) |
Nov 17, 2023 | 20.10 | 20.30 | 20.10 | 20.20 | 147,088 | +0.14(+0.72%) |
Nov 16, 2023 | 19.93 | 20.28 | 19.93 | 20.05 | 282,400 | +0.29(+1.47%) |
Nov 15, 2023 | 19.89 | 19.93 | 19.75 | 19.76 | 228,791 | +0.38(+1.96%) |
Nov 14, 2023 | 19.01 | 19.40 | 18.78 | 19.38 | 315,546 | +0.38(+2.00%) |
Nov 13, 2023 | 18.96 | 19.05 | 18.90 | 19.00 | 199,213 | -0.20(-1.04%) |
Nov 10, 2023 | 19.07 | 19.22 | 18.95 | 19.20 | 252,406 | -0.55(-2.78%) |
Nov 09, 2023 | 19.55 | 19.98 | 19.49 | 19.75 | 147,020 | -0.95(-4.59%) |
Nov 08, 2023 | 20.78 | 20.91 | 20.65 | 20.70 | 174,368 | -0.75(-3.52%) |
Nov 07, 2023 | 21.06 | 21.51 | 21.06 | 21.45 | 119,300 | +0.19(+0.92%) |
Nov 06, 2023 | 21.44 | 21.48 | 21.11 | 21.26 | 102,441 | -0.28(-1.30%) |
Nov 03, 2023 | 21.38 | 21.59 | 21.15 | 21.54 | 160,117 | +0.47(+2.23%) |
Nov 02, 2023 | 20.80 | 21.11 | 20.80 | 21.07 | 209,495 | +0.43(+2.09%) |