Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.51 | 25.87 | 24.91 | 25.01 | 687,816 | -0.61(-2.38%) |
Jan 30, 2024 | 26.48 | 26.67 | 25.38 | 25.62 | 494,463 | -1.00(-3.76%) |
Jan 29, 2024 | 25.12 | 26.77 | 24.30 | 26.62 | 1,171,992 | +1.69(+6.78%) |
Jan 26, 2024 | 24.37 | 25.53 | 24.23 | 24.93 | 910,122 | +0.60(+2.47%) |
Jan 25, 2024 | 24.93 | 25.00 | 24.21 | 24.33 | 661,997 | -0.21(-0.86%) |
Jan 24, 2024 | 25.25 | 25.47 | 24.49 | 24.54 | 889,260 | -0.44(-1.76%) |
Jan 23, 2024 | 25.29 | 25.55 | 24.39 | 24.98 | 610,758 | -0.02(-0.08%) |
Jan 22, 2024 | 25.03 | 25.46 | 24.81 | 25.00 | 567,853 | +0.23(+0.93%) |
Jan 19, 2024 | 24.20 | 24.87 | 23.89 | 24.77 | 536,467 | +0.81(+3.38%) |
Jan 18, 2024 | 24.85 | 25.25 | 23.17 | 23.96 | 393,946 | -0.73(-2.96%) |
Jan 17, 2024 | 24.16 | 24.69 | 23.91 | 24.69 | 486,449 | +0.06(+0.24%) |
Jan 16, 2024 | 25.63 | 25.64 | 24.41 | 24.63 | 626,730 | -1.27(-4.90%) |
Jan 12, 2024 | 24.63 | 26.05 | 24.49 | 25.90 | 1,105,257 | +1.48(+6.06%) |
Jan 11, 2024 | 25.52 | 26.11 | 24.13 | 24.42 | 863,648 | -1.78(-6.79%) |
Jan 10, 2024 | 25.38 | 28.10 | 25.29 | 26.20 | 2,328,608 | +0.81(+3.19%) |
Jan 09, 2024 | 22.73 | 26.24 | 22.73 | 25.39 | 1,252,111 | +2.37(+10.30%) |
Jan 08, 2024 | 21.77 | 23.06 | 21.71 | 23.02 | 622,491 | +1.23(+5.64%) |
Jan 05, 2024 | 22.70 | 22.79 | 21.43 | 21.79 | 775,535 | -1.03(-4.51%) |
Jan 04, 2024 | 22.68 | 23.64 | 22.44 | 22.82 | 540,280 | +0.27(+1.20%) |
Jan 03, 2024 | 23.38 | 23.38 | 22.30 | 22.55 | 633,064 | -0.87(-3.71%) |
Jan 02, 2024 | 22.95 | 23.50 | 22.59 | 23.42 | 532,413 | +0.49(+2.14%) |
Dec 29, 2023 | 23.18 | 23.23 | 22.78 | 22.93 | 326,362 | -0.20(-0.86%) |
Dec 28, 2023 | 23.36 | 23.88 | 23.05 | 23.13 | 545,976 | -0.31(-1.32%) |
Dec 27, 2023 | 23.13 | 23.48 | 23.00 | 23.44 | 484,640 | +0.42(+1.82%) |
Dec 26, 2023 | 22.53 | 23.17 | 22.42 | 23.02 | 581,423 | +0.78(+3.51%) |
Dec 22, 2023 | 21.99 | 22.55 | 21.99 | 22.24 | 433,376 | +0.63(+2.92%) |
Dec 21, 2023 | 21.07 | 21.70 | 20.88 | 21.61 | 624,657 | +0.86(+4.14%) |
Dec 20, 2023 | 21.63 | 21.66 | 20.71 | 20.75 | 676,628 | -1.05(-4.82%) |
Dec 19, 2023 | 20.99 | 21.98 | 20.75 | 21.80 | 992,192 | +1.07(+5.16%) |
Dec 18, 2023 | 21.00 | 21.43 | 20.36 | 20.73 | 591,117 | -0.34(-1.61%) |
Dec 15, 2023 | 20.80 | 21.38 | 20.62 | 21.07 | 3,454,620 | +0.30(+1.44%) |
Dec 14, 2023 | 20.80 | 20.95 | 20.10 | 20.77 | 874,663 | +0.42(+2.06%) |
Dec 13, 2023 | 19.62 | 20.38 | 19.16 | 20.35 | 1,052,750 | +0.75(+3.83%) |
Dec 12, 2023 | 19.87 | 19.87 | 19.00 | 19.60 | 760,631 | -0.36(-1.80%) |
Dec 11, 2023 | 20.25 | 20.25 | 19.40 | 19.96 | 856,575 | -0.40(-1.96%) |
Dec 08, 2023 | 20.82 | 20.88 | 20.18 | 20.36 | 686,119 | -0.55(-2.63%) |
Dec 07, 2023 | 21.04 | 21.29 | 20.82 | 20.91 | 1,035,296 | -0.04(-0.19%) |
Dec 06, 2023 | 19.92 | 21.30 | 19.92 | 20.95 | 1,078,660 | +1.25(+6.35%) |
Dec 05, 2023 | 18.07 | 19.92 | 18.07 | 19.70 | 956,525 | +1.46(+8.00%) |
Dec 04, 2023 | 18.32 | 18.77 | 18.17 | 18.24 | 575,923 | -0.32(-1.72%) |
Dec 01, 2023 | 18.12 | 18.75 | 17.70 | 18.56 | 454,292 | +0.35(+1.92%) |
Nov 30, 2023 | 17.93 | 18.68 | 17.91 | 18.21 | 447,136 | +0.52(+2.94%) |
Nov 29, 2023 | 17.63 | 18.14 | 17.63 | 17.69 | 453,987 | +0.17(+0.97%) |
Nov 28, 2023 | 17.37 | 17.72 | 17.13 | 17.52 | 653,037 | +0.10(+0.57%) |
Nov 27, 2023 | 17.13 | 17.50 | 16.80 | 17.42 | 686,056 | +0.19(+1.10%) |
Nov 24, 2023 | 16.88 | 17.52 | 16.88 | 17.23 | 170,519 | +0.40(+2.38%) |
Nov 22, 2023 | 17.52 | 17.59 | 16.80 | 16.83 | 461,511 | -0.53(-3.05%) |
Nov 21, 2023 | 17.03 | 17.57 | 16.83 | 17.36 | 594,004 | +0.12(+0.70%) |
Nov 20, 2023 | 16.74 | 17.27 | 16.63 | 17.24 | 328,527 | +0.43(+2.56%) |
Nov 17, 2023 | 16.30 | 16.86 | 16.01 | 16.81 | 503,217 | +0.69(+4.28%) |
Nov 16, 2023 | 16.24 | 16.40 | 15.58 | 16.12 | 551,246 | -0.17(-1.04%) |
Nov 15, 2023 | 16.35 | 17.05 | 16.28 | 16.29 | 720,072 | -0.18(-1.09%) |
Nov 14, 2023 | 16.48 | 16.94 | 16.36 | 16.47 | 862,303 | +0.68(+4.31%) |
Nov 13, 2023 | 15.37 | 15.85 | 15.05 | 15.79 | 352,095 | +0.30(+1.94%) |
Nov 10, 2023 | 15.05 | 15.58 | 14.78 | 15.49 | 373,045 | +0.45(+2.99%) |
Nov 09, 2023 | 16.03 | 16.12 | 14.92 | 15.04 | 644,610 | -0.93(-5.82%) |
Nov 08, 2023 | 16.43 | 16.43 | 15.42 | 15.97 | 577,859 | -0.50(-3.04%) |
Nov 07, 2023 | 16.40 | 16.67 | 16.04 | 16.47 | 786,245 | +0.18(+1.10%) |
Nov 06, 2023 | 16.61 | 16.87 | 16.26 | 16.29 | 714,275 | -0.36(-2.16%) |
Nov 03, 2023 | 15.77 | 17.26 | 15.37 | 16.65 | 1,315,803 | +1.24(+8.05%) |
Nov 02, 2023 | 15.42 | 15.54 | 15.15 | 15.41 | 506,726 | +0.30(+1.99%) |