Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 40,234 | -0.32(-1.73%) |
Jan 30, 2024 | 18.52 | 18.64 | 18.21 | 18.55 | 94,249 | -0.14(-0.75%) |
Jan 29, 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 27,880 | -0.72(-3.71%) |
Jan 26, 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 7,428 | -0.18(-0.92%) |
Jan 25, 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 17,051 | -0.46(-2.29%) |
Jan 24, 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 56,496 | +0.44(+2.24%) |
Jan 23, 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 18,928 | +0.62(+3.29%) |
Jan 22, 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 38,880 | -0.84(-4.25%) |
Jan 19, 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 5,119 | +0.14(+0.71%) |
Jan 18, 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 63,980 | -0.11(-0.56%) |
Jan 17, 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 11,027 | -0.50(-2.46%) |
Jan 16, 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 7,988 | -1.00(-4.69%) |
Jan 12, 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 51,340 | -0.05(-0.23%) |
Jan 11, 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 28,742 | +0.48(+2.30%) |
Jan 10, 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 35,101 | +0.02(+0.11%) |
Jan 09, 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 5,067 | -0.40(-1.87%) |
Jan 08, 2024 | 21.18 | 21.25 | 21.02 | 21.24 | 8,697 | -0.32(-1.49%) |
Jan 05, 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 5,081 | -0.38(-1.74%) |
Jan 04, 2024 | 22.04 | 22.17 | 21.89 | 21.95 | 10,065 | -0.31(-1.40%) |
Jan 03, 2024 | 21.81 | 22.41 | 21.81 | 22.26 | 26,330 | +0.33(+1.50%) |
Jan 02, 2024 | 22.45 | 22.45 | 21.92 | 21.93 | 12,346 | -1.07(-4.65%) |
Dec 29, 2023 | 22.93 | 23.19 | 22.79 | 23.00 | 12,653 | +0.07(+0.32%) |
Dec 28, 2023 | 22.50 | 23.08 | 22.50 | 22.93 | 15,277 | +0.96(+4.36%) |
Dec 27, 2023 | 21.85 | 21.98 | 21.72 | 21.97 | 19,141 | -0.12(-0.54%) |
Dec 26, 2023 | 21.81 | 22.36 | 21.40 | 22.09 | 11,110 | +0.26(+1.19%) |
Dec 22, 2023 | 21.38 | 21.93 | 21.38 | 21.83 | 16,336 | -0.01(-0.05%) |
Dec 21, 2023 | 21.79 | 21.84 | 21.56 | 21.84 | 7,812 | +0.68(+3.19%) |
Dec 20, 2023 | 21.33 | 21.81 | 21.16 | 21.16 | 20,543 | -0.82(-3.72%) |
Dec 19, 2023 | 21.83 | 22.08 | 21.83 | 21.98 | 7,284 | +0.47(+2.19%) |
Dec 18, 2023 | 21.40 | 21.73 | 21.40 | 21.51 | 7,942 | -0.53(-2.40%) |
Dec 15, 2023 | 22.06 | 22.15 | 21.89 | 22.04 | 6,085 | +0.08(+0.36%) |
Dec 14, 2023 | 21.83 | 22.12 | 21.67 | 21.96 | 8,104 | +0.34(+1.56%) |
Dec 13, 2023 | 21.48 | 21.66 | 21.15 | 21.62 | 28,555 | -0.34(-1.54%) |
Dec 12, 2023 | 22.08 | 22.16 | 21.72 | 21.96 | 27,485 | -0.09(-0.40%) |
Dec 11, 2023 | 21.83 | 22.12 | 21.83 | 22.05 | 8,888 | +0.48(+2.25%) |
Dec 08, 2023 | 21.86 | 21.88 | 21.50 | 21.56 | 13,198 | -0.65(-2.91%) |
Dec 07, 2023 | 22.21 | 22.25 | 22.10 | 22.21 | 6,407 | +0.03(+0.14%) |
Dec 06, 2023 | 22.23 | 22.52 | 22.17 | 22.18 | 64,232 | +0.23(+1.06%) |
Dec 05, 2023 | 22.03 | 22.03 | 21.84 | 21.94 | 6,201 | -0.17(-0.79%) |
Dec 04, 2023 | 22.07 | 22.21 | 21.97 | 22.12 | 7,514 | -0.33(-1.49%) |
Dec 01, 2023 | 22.33 | 22.55 | 22.11 | 22.45 | 23,992 | +0.01(+0.03%) |
Nov 30, 2023 | 22.61 | 22.61 | 22.36 | 22.45 | 33,795 | -0.28(-1.21%) |
Nov 29, 2023 | 22.78 | 23.00 | 22.64 | 22.72 | 10,762 | -0.54(-2.32%) |
Nov 28, 2023 | 23.42 | 23.42 | 23.18 | 23.26 | 3,001 | +0.00(+0.00%) |
Nov 27, 2023 | 23.29 | 23.48 | 23.21 | 23.26 | 3,142 | -0.58(-2.44%) |
Nov 24, 2023 | 23.69 | 23.90 | 23.69 | 23.84 | 815 | -0.01(-0.04%) |
Nov 22, 2023 | 23.85 | 23.86 | 23.74 | 23.85 | 5,355 | -0.39(-1.63%) |
Nov 21, 2023 | 24.23 | 24.41 | 23.97 | 24.25 | 24,293 | -0.31(-1.26%) |
Nov 20, 2023 | 24.06 | 24.67 | 24.06 | 24.56 | 5,350 | +0.66(+2.76%) |
Nov 17, 2023 | 23.95 | 24.17 | 23.87 | 23.90 | 23,563 | +0.09(+0.38%) |
Nov 16, 2023 | 24.04 | 24.22 | 23.76 | 23.81 | 29,144 | -1.24(-4.96%) |
Nov 15, 2023 | 24.81 | 25.16 | 24.71 | 25.05 | 25,126 | +0.53(+2.18%) |
Nov 14, 2023 | 24.02 | 24.51 | 24.01 | 24.51 | 12,969 | +0.88(+3.71%) |
Nov 13, 2023 | 23.42 | 23.92 | 23.42 | 23.64 | 12,631 | +0.19(+0.80%) |
Nov 10, 2023 | 23.61 | 23.61 | 23.26 | 23.45 | 2,083 | -0.49(-2.05%) |
Nov 09, 2023 | 24.23 | 24.23 | 23.76 | 23.94 | 10,491 | -0.30(-1.25%) |
Nov 08, 2023 | 24.20 | 24.24 | 24.08 | 24.24 | 1,148 | -0.18(-0.74%) |
Nov 07, 2023 | 24.40 | 24.46 | 24.12 | 24.42 | 7,033 | -0.07(-0.27%) |
Nov 06, 2023 | 24.76 | 24.76 | 24.30 | 24.49 | 6,418 | +0.26(+1.08%) |
Nov 03, 2023 | 23.94 | 24.27 | 23.94 | 24.23 | 12,876 | +0.67(+2.84%) |
Nov 02, 2023 | 23.33 | 23.56 | 23.26 | 23.56 | 5,014 | +0.35(+1.50%) |