Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.16 | 24.17 | 22.78 | 22.85 | 57,556 | -1.50(-6.18%) |
Jan 30, 2024 | 25.03 | 25.41 | 24.36 | 24.36 | 19,474 | -0.68(-2.73%) |
Jan 29, 2024 | 24.79 | 25.27 | 24.77 | 25.04 | 48,022 | +0.27(+1.08%) |
Jan 26, 2024 | 24.35 | 25.04 | 24.17 | 24.77 | 63,789 | +0.76(+3.18%) |
Jan 25, 2024 | 24.15 | 24.15 | 23.80 | 24.01 | 40,196 | +0.20(+0.83%) |
Jan 24, 2024 | 24.75 | 24.75 | 23.63 | 23.81 | 33,446 | -1.03(-4.14%) |
Jan 23, 2024 | 23.93 | 25.25 | 23.76 | 24.84 | 75,210 | +1.28(+5.42%) |
Jan 22, 2024 | 23.59 | 23.83 | 23.50 | 23.57 | 45,737 | +0.24(+1.02%) |
Jan 19, 2024 | 23.46 | 23.46 | 22.82 | 23.33 | 25,907 | -0.03(-0.13%) |
Jan 18, 2024 | 23.50 | 23.50 | 23.08 | 23.36 | 21,305 | -0.01(-0.04%) |
Jan 17, 2024 | 22.92 | 23.52 | 22.84 | 23.37 | 37,892 | +0.07(+0.30%) |
Jan 16, 2024 | 22.92 | 23.33 | 22.86 | 23.30 | 29,302 | +0.21(+0.90%) |
Jan 12, 2024 | 23.56 | 23.56 | 23.07 | 23.09 | 34,351 | -0.27(-1.14%) |
Jan 11, 2024 | 23.19 | 23.38 | 22.74 | 23.36 | 39,713 | -0.05(-0.21%) |
Jan 10, 2024 | 23.00 | 23.57 | 22.84 | 23.41 | 44,292 | +0.22(+0.94%) |
Jan 09, 2024 | 23.63 | 23.63 | 23.10 | 23.19 | 43,729 | -0.51(-2.17%) |
Jan 08, 2024 | 23.91 | 24.14 | 23.55 | 23.70 | 57,241 | -0.18(-0.75%) |
Jan 05, 2024 | 24.16 | 24.37 | 23.54 | 23.88 | 111,003 | -0.31(-1.27%) |
Jan 04, 2024 | 24.83 | 24.96 | 24.08 | 24.19 | 77,358 | -0.54(-2.20%) |
Jan 03, 2024 | 25.55 | 25.78 | 24.57 | 24.73 | 114,792 | -1.17(-4.51%) |
Jan 02, 2024 | 25.74 | 26.07 | 25.55 | 25.90 | 51,868 | +0.08(+0.31%) |
Dec 29, 2023 | 26.59 | 26.78 | 25.82 | 25.82 | 41,629 | -0.60(-2.29%) |
Dec 28, 2023 | 26.79 | 26.88 | 26.03 | 26.43 | 46,262 | -0.37(-1.37%) |
Dec 27, 2023 | 26.34 | 26.82 | 25.86 | 26.79 | 50,021 | +0.45(+1.69%) |
Dec 26, 2023 | 26.28 | 26.68 | 26.23 | 26.35 | 38,778 | +0.11(+0.42%) |
Dec 22, 2023 | 26.14 | 26.82 | 25.84 | 26.24 | 43,469 | +0.05(+0.19%) |
Dec 21, 2023 | 26.08 | 26.31 | 25.29 | 26.19 | 50,269 | +0.37(+1.42%) |
Dec 20, 2023 | 25.00 | 26.33 | 25.00 | 25.82 | 53,786 | +0.65(+2.60%) |
Dec 19, 2023 | 25.50 | 25.74 | 25.03 | 25.17 | 69,879 | -0.10(-0.39%) |
Dec 18, 2023 | 25.49 | 25.93 | 25.00 | 25.27 | 72,817 | +0.03(+0.12%) |
Dec 15, 2023 | 24.56 | 25.41 | 24.27 | 25.24 | 142,019 | +0.98(+4.04%) |
Dec 14, 2023 | 24.02 | 24.68 | 23.68 | 24.26 | 85,148 | +0.76(+3.24%) |
Dec 13, 2023 | 23.54 | 23.86 | 22.94 | 23.50 | 137,048 | +0.27(+1.18%) |
Dec 12, 2023 | 23.30 | 23.54 | 22.77 | 23.22 | 35,058 | -0.04(-0.17%) |
Dec 11, 2023 | 23.25 | 23.78 | 23.04 | 23.26 | 46,855 | +0.46(+2.02%) |
Dec 08, 2023 | 21.97 | 23.27 | 21.72 | 22.80 | 48,137 | +1.05(+4.82%) |
Dec 07, 2023 | 21.79 | 22.54 | 20.36 | 21.75 | 61,497 | +2.05(+10.40%) |
Dec 06, 2023 | 20.39 | 20.39 | 19.41 | 19.70 | 26,189 | -0.22(-1.08%) |
Dec 05, 2023 | 19.36 | 20.26 | 19.09 | 19.92 | 41,766 | +0.69(+3.57%) |
Dec 04, 2023 | 18.24 | 19.55 | 17.95 | 19.23 | 26,651 | +0.85(+4.64%) |
Dec 01, 2023 | 17.66 | 18.61 | 17.38 | 18.38 | 22,083 | +0.84(+4.81%) |
Nov 30, 2023 | 16.96 | 17.59 | 16.96 | 17.53 | 16,711 | +0.45(+2.64%) |
Nov 29, 2023 | 17.96 | 18.06 | 16.91 | 17.08 | 16,878 | -0.88(-4.91%) |
Nov 28, 2023 | 17.96 | 18.25 | 17.90 | 17.96 | 7,864 | -0.06(-0.33%) |
Nov 27, 2023 | 18.41 | 18.45 | 17.97 | 18.02 | 21,028 | -0.41(-2.23%) |
Nov 24, 2023 | 18.28 | 18.58 | 17.96 | 18.44 | 10,117 | +0.22(+1.18%) |
Nov 22, 2023 | 18.10 | 18.28 | 17.71 | 18.22 | 15,678 | +0.34(+1.92%) |
Nov 21, 2023 | 18.14 | 18.19 | 17.68 | 17.88 | 14,737 | -0.33(-1.83%) |
Nov 20, 2023 | 17.86 | 18.25 | 17.86 | 18.21 | 9,952 | +0.31(+1.75%) |
Nov 17, 2023 | 18.04 | 18.41 | 17.79 | 17.90 | 32,475 | +0.03(+0.16%) |
Nov 16, 2023 | 17.91 | 17.99 | 17.75 | 17.87 | 13,406 | -0.34(-1.88%) |
Nov 15, 2023 | 18.20 | 18.53 | 18.08 | 18.21 | 21,371 | -0.13(-0.70%) |
Nov 14, 2023 | 17.53 | 18.34 | 17.53 | 18.34 | 28,242 | +1.28(+7.53%) |
Nov 13, 2023 | 16.75 | 17.21 | 16.67 | 17.05 | 9,953 | +0.15(+0.87%) |
Nov 10, 2023 | 16.80 | 16.92 | 16.47 | 16.91 | 21,978 | +0.02(+0.12%) |
Nov 09, 2023 | 17.08 | 17.39 | 16.75 | 16.89 | 16,554 | -0.40(-2.33%) |
Nov 08, 2023 | 17.02 | 17.29 | 16.95 | 17.29 | 13,033 | +0.09(+0.51%) |
Nov 07, 2023 | 17.37 | 17.46 | 16.84 | 17.20 | 11,933 | -0.06(-0.34%) |
Nov 06, 2023 | 17.65 | 17.65 | 17.11 | 17.26 | 15,137 | -0.29(-1.68%) |
Nov 03, 2023 | 17.35 | 17.59 | 16.88 | 17.55 | 32,628 | +0.47(+2.76%) |
Nov 02, 2023 | 16.29 | 17.20 | 16.12 | 17.08 | 27,958 | +0.84(+5.19%) |