Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.88 | 22.92 | 22.39 | 22.42 | 225,723 | -0.63(-2.73%) |
Jan 30, 2024 | 23.10 | 23.14 | 22.93 | 23.05 | 236,169 | -0.12(-0.52%) |
Jan 29, 2024 | 22.63 | 23.18 | 22.62 | 23.17 | 192,832 | +0.52(+2.30%) |
Jan 26, 2024 | 22.65 | 22.87 | 22.63 | 22.65 | 321,898 | +0.02(+0.09%) |
Jan 25, 2024 | 22.82 | 22.86 | 22.49 | 22.63 | 204,332 | -0.01(-0.04%) |
Jan 24, 2024 | 23.01 | 23.07 | 22.63 | 22.64 | 213,955 | -0.08(-0.35%) |
Jan 23, 2024 | 22.75 | 22.86 | 22.60 | 22.72 | 201,295 | +0.06(+0.26%) |
Jan 22, 2024 | 22.52 | 22.90 | 22.52 | 22.66 | 269,507 | +0.39(+1.75%) |
Jan 19, 2024 | 22.08 | 22.27 | 21.92 | 22.27 | 384,518 | +0.27(+1.23%) |
Jan 18, 2024 | 22.00 | 22.10 | 21.75 | 22.00 | 300,240 | +0.16(+0.73%) |
Jan 17, 2024 | 21.77 | 21.86 | 21.45 | 21.84 | 428,283 | -0.23(-1.04%) |
Jan 16, 2024 | 22.06 | 22.20 | 21.90 | 22.07 | 250,969 | -0.27(-1.21%) |
Jan 12, 2024 | 22.34 | 22.57 | 22.28 | 22.34 | 187,360 | +0.10(+0.45%) |
Jan 11, 2024 | 22.07 | 22.26 | 21.82 | 22.24 | 175,465 | +0.19(+0.86%) |
Jan 10, 2024 | 21.98 | 22.14 | 21.87 | 22.05 | 159,458 | +0.02(+0.09%) |
Jan 09, 2024 | 21.78 | 22.12 | 21.73 | 22.03 | 252,416 | +0.02(+0.09%) |
Jan 08, 2024 | 21.33 | 22.02 | 21.33 | 22.01 | 191,887 | +0.69(+3.24%) |
Jan 05, 2024 | 21.23 | 21.55 | 21.19 | 21.32 | 1,323,485 | +0.01(+0.05%) |
Jan 04, 2024 | 21.31 | 21.46 | 21.20 | 21.31 | 265,695 | -0.08(-0.37%) |
Jan 03, 2024 | 21.56 | 21.72 | 21.34 | 21.39 | 585,762 | -0.48(-2.19%) |
Jan 02, 2024 | 22.40 | 22.40 | 21.78 | 21.87 | 278,170 | -0.79(-3.49%) |
Dec 29, 2023 | 22.89 | 23.01 | 22.61 | 22.66 | 109,922 | -0.28(-1.22%) |
Dec 28, 2023 | 23.03 | 23.03 | 22.91 | 22.94 | 97,590 | -0.04(-0.17%) |
Dec 27, 2023 | 23.01 | 23.09 | 22.92 | 22.98 | 171,970 | +0.00(+0.00%) |
Dec 26, 2023 | 22.75 | 23.01 | 22.75 | 22.98 | 170,615 | +0.19(+0.83%) |
Dec 22, 2023 | 22.80 | 22.86 | 22.61 | 22.79 | 192,910 | +0.08(+0.35%) |
Dec 21, 2023 | 22.62 | 22.74 | 22.46 | 22.71 | 169,440 | +0.31(+1.38%) |
Dec 20, 2023 | 22.67 | 22.95 | 22.38 | 22.40 | 654,053 | -0.43(-1.88%) |
Dec 19, 2023 | 22.66 | 22.87 | 22.64 | 22.83 | 180,039 | +0.26(+1.15%) |
Dec 18, 2023 | 22.34 | 22.63 | 22.30 | 22.57 | 330,855 | +0.18(+0.80%) |
Dec 15, 2023 | 22.28 | 22.45 | 22.18 | 22.39 | 175,868 | +0.13(+0.58%) |
Dec 14, 2023 | 22.05 | 22.42 | 21.94 | 22.26 | 294,223 | +0.47(+2.16%) |
Dec 13, 2023 | 21.46 | 21.80 | 21.21 | 21.79 | 163,855 | +0.43(+2.01%) |
Dec 12, 2023 | 21.22 | 21.36 | 21.09 | 21.36 | 132,087 | +0.16(+0.75%) |
Dec 11, 2023 | 21.02 | 21.29 | 21.00 | 21.20 | 103,635 | +0.06(+0.28%) |
Dec 08, 2023 | 20.82 | 21.17 | 20.81 | 21.14 | 193,515 | +0.21(+1.00%) |
Dec 07, 2023 | 21.05 | 21.05 | 20.79 | 20.93 | 290,130 | -0.02(-0.10%) |
Dec 06, 2023 | 21.19 | 21.27 | 20.92 | 20.95 | 302,115 | -0.26(-1.23%) |
Dec 05, 2023 | 21.12 | 21.29 | 20.98 | 21.21 | 212,024 | -0.10(-0.47%) |
Dec 04, 2023 | 21.10 | 21.36 | 21.00 | 21.31 | 175,119 | +0.04(+0.19%) |
Dec 01, 2023 | 20.73 | 21.30 | 20.62 | 21.27 | 345,900 | +0.50(+2.41%) |
Nov 30, 2023 | 21.02 | 21.09 | 20.57 | 20.77 | 613,924 | -0.10(-0.48%) |
Nov 29, 2023 | 20.75 | 21.04 | 20.75 | 20.87 | 285,578 | +0.38(+1.85%) |
Nov 28, 2023 | 20.26 | 20.54 | 20.18 | 20.49 | 186,992 | +0.21(+1.04%) |
Nov 27, 2023 | 20.16 | 20.38 | 20.15 | 20.28 | 109,454 | +0.01(+0.05%) |
Nov 24, 2023 | 20.12 | 20.27 | 20.11 | 20.27 | 79,297 | +0.05(+0.25%) |
Nov 22, 2023 | 20.26 | 20.38 | 20.12 | 20.22 | 111,419 | +0.09(+0.45%) |
Nov 21, 2023 | 20.14 | 20.26 | 20.05 | 20.13 | 99,705 | -0.19(-0.94%) |
Nov 20, 2023 | 20.00 | 20.41 | 20.00 | 20.32 | 195,591 | +0.33(+1.65%) |
Nov 17, 2023 | 19.77 | 20.00 | 19.71 | 19.99 | 104,842 | +0.33(+1.68%) |
Nov 16, 2023 | 19.72 | 19.80 | 19.52 | 19.66 | 249,093 | -0.21(-1.06%) |
Nov 15, 2023 | 19.88 | 20.16 | 19.80 | 19.87 | 199,001 | +0.13(+0.66%) |
Nov 14, 2023 | 19.42 | 19.78 | 19.41 | 19.74 | 175,245 | +0.85(+4.50%) |
Nov 13, 2023 | 18.84 | 18.95 | 18.75 | 18.89 | 127,951 | -0.11(-0.58%) |
Nov 10, 2023 | 18.70 | 19.00 | 18.55 | 19.00 | 142,193 | +0.42(+2.26%) |
Nov 09, 2023 | 19.01 | 19.03 | 18.57 | 18.58 | 153,230 | -0.32(-1.69%) |
Nov 08, 2023 | 18.93 | 18.98 | 18.74 | 18.90 | 84,925 | -0.02(-0.11%) |
Nov 07, 2023 | 18.77 | 19.12 | 18.67 | 18.92 | 290,333 | +0.47(+2.55%) |
Nov 06, 2023 | 18.66 | 18.69 | 18.25 | 18.45 | 162,730 | -0.20(-1.07%) |
Nov 03, 2023 | 18.22 | 18.73 | 18.19 | 18.65 | 150,161 | +0.66(+3.67%) |
Nov 02, 2023 | 17.72 | 18.01 | 17.49 | 17.99 | 163,382 | +0.49(+2.80%) |