Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.47 | 24.02 | 23.20 | 23.24 | 793,396 | -0.47(-1.98%) |
Jan 30, 2024 | 23.70 | 23.81 | 23.50 | 23.71 | 636,873 | -0.15(-0.63%) |
Jan 29, 2024 | 23.20 | 23.87 | 23.18 | 23.86 | 457,999 | +0.72(+3.11%) |
Jan 26, 2024 | 23.04 | 23.34 | 22.99 | 23.14 | 432,725 | +0.14(+0.61%) |
Jan 25, 2024 | 22.96 | 23.07 | 22.72 | 23.00 | 678,687 | +0.24(+1.05%) |
Jan 24, 2024 | 23.40 | 23.41 | 22.74 | 22.76 | 636,202 | -0.30(-1.30%) |
Jan 23, 2024 | 23.95 | 23.95 | 23.05 | 23.06 | 716,524 | -0.56(-2.37%) |
Jan 22, 2024 | 23.60 | 23.99 | 23.46 | 23.62 | 649,078 | +0.28(+1.20%) |
Jan 19, 2024 | 23.44 | 23.44 | 23.02 | 23.34 | 454,969 | +0.08(+0.34%) |
Jan 18, 2024 | 23.40 | 23.45 | 23.03 | 23.26 | 521,182 | +0.26(+1.13%) |
Jan 17, 2024 | 22.46 | 23.04 | 22.46 | 23.00 | 486,506 | +0.15(+0.66%) |
Jan 16, 2024 | 22.70 | 22.94 | 22.58 | 22.85 | 486,225 | +0.08(+0.35%) |
Jan 12, 2024 | 23.14 | 23.14 | 22.70 | 22.77 | 646,810 | -0.19(-0.83%) |
Jan 11, 2024 | 23.18 | 23.30 | 22.65 | 22.96 | 608,233 | -0.35(-1.50%) |
Jan 10, 2024 | 23.03 | 23.42 | 22.90 | 23.31 | 500,223 | +0.41(+1.79%) |
Jan 09, 2024 | 22.74 | 23.02 | 22.59 | 22.90 | 627,525 | -0.09(-0.39%) |
Jan 08, 2024 | 22.67 | 23.20 | 22.60 | 22.99 | 805,593 | +0.50(+2.22%) |
Jan 05, 2024 | 22.52 | 22.79 | 22.47 | 22.49 | 647,557 | -0.26(-1.14%) |
Jan 04, 2024 | 22.83 | 23.02 | 22.83 | 22.75 | 573,135 | -0.09(-0.39%) |
Jan 03, 2024 | 23.21 | 23.30 | 22.83 | 22.84 | 717,210 | -0.68(-2.89%) |
Jan 02, 2024 | 23.84 | 23.92 | 23.27 | 23.52 | 642,651 | -0.64(-2.65%) |
Dec 29, 2023 | 24.32 | 24.58 | 24.08 | 24.16 | 539,569 | -0.33(-1.35%) |
Dec 28, 2023 | 24.35 | 24.52 | 24.14 | 24.49 | 501,604 | +0.05(+0.20%) |
Dec 27, 2023 | 24.43 | 24.53 | 24.21 | 24.44 | 490,230 | +0.11(+0.45%) |
Dec 26, 2023 | 24.22 | 24.48 | 24.00 | 24.33 | 445,580 | +0.11(+0.45%) |
Dec 22, 2023 | 24.40 | 24.46 | 23.94 | 24.22 | 638,945 | +0.01(+0.04%) |
Dec 21, 2023 | 24.28 | 24.41 | 23.96 | 24.21 | 834,994 | +0.34(+1.42%) |
Dec 20, 2023 | 24.39 | 24.64 | 23.78 | 23.87 | 761,648 | -0.51(-2.09%) |
Dec 19, 2023 | 24.02 | 24.55 | 24.02 | 24.38 | 862,885 | +0.44(+1.84%) |
Dec 18, 2023 | 23.68 | 23.96 | 23.30 | 23.94 | 980,568 | +0.25(+1.06%) |
Dec 15, 2023 | 23.73 | 23.80 | 23.25 | 23.69 | 4,631,268 | +0.15(+0.64%) |
Dec 14, 2023 | 23.14 | 23.61 | 23.01 | 23.54 | 1,318,319 | +0.77(+3.38%) |
Dec 13, 2023 | 22.08 | 22.89 | 21.84 | 22.77 | 1,615,167 | +0.73(+3.31%) |
Dec 12, 2023 | 22.05 | 22.13 | 21.77 | 22.04 | 786,254 | +0.01(+0.05%) |
Dec 11, 2023 | 21.54 | 22.17 | 21.42 | 22.03 | 875,605 | +0.44(+2.04%) |
Dec 08, 2023 | 21.31 | 21.72 | 21.28 | 21.59 | 629,340 | +0.25(+1.17%) |
Dec 07, 2023 | 21.34 | 21.58 | 21.12 | 21.34 | 803,302 | +0.09(+0.42%) |
Dec 06, 2023 | 21.49 | 21.82 | 21.22 | 21.25 | 822,824 | -0.05(-0.23%) |
Dec 05, 2023 | 21.55 | 21.80 | 21.30 | 21.30 | 776,446 | -0.54(-2.47%) |
Dec 04, 2023 | 21.43 | 22.04 | 21.40 | 21.84 | 952,403 | +0.16(+0.74%) |
Dec 01, 2023 | 21.55 | 21.73 | 21.02 | 21.68 | 1,184,885 | +0.06(+0.28%) |
Nov 30, 2023 | 22.00 | 22.07 | 21.52 | 21.62 | 1,103,566 | -0.31(-1.41%) |
Nov 29, 2023 | 21.74 | 22.09 | 21.73 | 21.93 | 1,306,526 | +0.32(+1.48%) |
Nov 28, 2023 | 21.44 | 21.72 | 21.34 | 21.61 | 964,988 | +0.17(+0.79%) |
Nov 27, 2023 | 21.12 | 21.79 | 21.12 | 21.44 | 837,986 | +0.12(+0.56%) |
Nov 24, 2023 | 21.02 | 21.50 | 21.02 | 21.32 | 305,094 | +0.17(+0.80%) |
Nov 22, 2023 | 21.16 | 21.50 | 20.62 | 21.15 | 679,774 | +0.19(+0.91%) |
Nov 21, 2023 | 20.73 | 21.04 | 20.72 | 20.96 | 1,301,032 | +0.00(+0.00%) |
Nov 20, 2023 | 20.58 | 21.13 | 20.02 | 20.96 | 884,501 | +0.33(+1.60%) |
Nov 17, 2023 | 20.15 | 20.73 | 19.94 | 20.63 | 1,338,173 | +0.53(+2.64%) |
Nov 16, 2023 | 20.51 | 21.02 | 18.90 | 20.10 | 2,668,386 | -0.54(-2.62%) |
Nov 15, 2023 | 20.45 | 21.16 | 20.45 | 20.64 | 1,109,505 | +0.32(+1.57%) |
Nov 14, 2023 | 19.47 | 20.39 | 19.47 | 20.32 | 1,437,776 | +1.25(+6.55%) |
Nov 13, 2023 | 19.08 | 19.39 | 18.83 | 19.07 | 1,106,250 | -0.02(-0.10%) |
Nov 10, 2023 | 18.72 | 19.18 | 18.72 | 19.09 | 1,143,563 | +0.35(+1.87%) |
Nov 09, 2023 | 19.21 | 19.21 | 18.59 | 18.74 | 1,247,058 | -0.42(-2.19%) |
Nov 08, 2023 | 19.71 | 20.11 | 18.86 | 19.16 | 1,916,826 | +0.80(+4.36%) |
Nov 07, 2023 | 18.55 | 18.67 | 18.34 | 18.36 | 662,386 | -0.14(-0.76%) |
Nov 06, 2023 | 18.62 | 18.74 | 18.25 | 18.50 | 675,362 | -0.17(-0.91%) |
Nov 03, 2023 | 18.13 | 18.77 | 18.07 | 18.67 | 870,025 | +0.87(+4.89%) |
Nov 02, 2023 | 17.18 | 17.81 | 17.18 | 17.80 | 778,217 | +0.73(+4.28%) |