Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 233,941 | -0.38(-1.59%) |
Jan 30, 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 619,270 | -0.05(-0.21%) |
Jan 29, 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 229,576 | +0.15(+0.63%) |
Jan 26, 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 246,502 | +0.13(+0.55%) |
Jan 25, 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 324,766 | +0.41(+1.76%) |
Jan 24, 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 208,786 | -0.30(-1.27%) |
Jan 23, 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 197,168 | +0.27(+1.16%) |
Jan 22, 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 248,493 | +0.24(+1.04%) |
Jan 19, 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 255,395 | +0.28(+1.23%) |
Jan 18, 2024 | 22.57 | 22.75 | 22.54 | 22.74 | 376,402 | +0.19(+0.84%) |
Jan 17, 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 212,215 | -0.26(-1.14%) |
Jan 16, 2024 | 22.64 | 22.83 | 22.55 | 22.81 | 279,047 | +0.08(+0.35%) |
Jan 12, 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 229,031 | +0.00(+0.00%) |
Jan 11, 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 305,996 | -0.23(-1.00%) |
Jan 10, 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 521,640 | +0.07(+0.31%) |
Jan 09, 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 700,180 | -0.04(-0.17%) |
Jan 08, 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 244,176 | +0.30(+1.33%) |
Jan 05, 2024 | 22.49 | 22.75 | 22.48 | 22.63 | 1,303,354 | +0.11(+0.49%) |
Jan 04, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 198,422 | -0.12(-0.53%) |
Jan 03, 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 411,994 | -0.21(-0.92%) |
Jan 02, 2024 | 22.66 | 22.98 | 22.66 | 22.85 | 347,182 | +0.09(+0.40%) |
Dec 29, 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 326,597 | -0.06(-0.26%) |
Dec 28, 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 662,045 | +0.17(+0.75%) |
Dec 27, 2023 | 22.58 | 22.70 | 22.58 | 22.65 | 297,187 | +0.04(+0.18%) |
Dec 26, 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 862,172 | +0.18(+0.80%) |
Dec 22, 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 285,760 | +0.15(+0.67%) |
Dec 21, 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 297,827 | +0.15(+0.68%) |
Dec 20, 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 814,500 | -0.40(-1.78%) |
Dec 19, 2023 | 22.45 | 22.55 | 22.45 | 22.53 | 229,026 | +0.11(+0.49%) |
Dec 18, 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 583,438 | +0.04(+0.18%) |
Dec 15, 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 726,780 | -0.19(-0.84%) |
Dec 14, 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 626,651 | +0.36(+1.62%) |
Dec 13, 2023 | 21.89 | 22.23 | 21.71 | 22.21 | 946,469 | +0.30(+1.37%) |
Dec 12, 2023 | 22.09 | 22.09 | 21.83 | 21.91 | 477,770 | -0.13(-0.59%) |
Dec 11, 2023 | 21.99 | 22.12 | 21.90 | 22.04 | 963,954 | +0.08(+0.36%) |
Dec 08, 2023 | 21.81 | 22.04 | 21.81 | 21.96 | 220,930 | +0.07(+0.32%) |
Dec 07, 2023 | 21.66 | 21.94 | 21.63 | 21.89 | 394,162 | +0.29(+1.32%) |
Dec 06, 2023 | 21.74 | 21.87 | 21.58 | 21.61 | 314,461 | -0.02(-0.12%) |
Dec 05, 2023 | 21.96 | 22.01 | 21.51 | 21.63 | 457,819 | -0.36(-1.64%) |
Dec 04, 2023 | 21.80 | 22.02 | 21.60 | 21.99 | 283,550 | +0.09(+0.43%) |
Dec 01, 2023 | 21.65 | 21.91 | 21.58 | 21.89 | 240,296 | +0.25(+1.13%) |
Nov 30, 2023 | 21.62 | 21.67 | 21.48 | 21.65 | 190,761 | +0.10(+0.46%) |
Nov 29, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 222,855 | +0.11(+0.49%) |
Nov 28, 2023 | 21.35 | 21.51 | 21.28 | 21.45 | 246,405 | +0.04(+0.16%) |
Nov 27, 2023 | 21.42 | 21.47 | 21.33 | 21.41 | 253,692 | -0.07(-0.33%) |
Nov 24, 2023 | 21.38 | 21.50 | 21.38 | 21.48 | 89,143 | +0.09(+0.42%) |
Nov 22, 2023 | 21.44 | 21.52 | 21.34 | 21.39 | 174,479 | +0.09(+0.42%) |
Nov 21, 2023 | 21.43 | 21.43 | 21.25 | 21.30 | 214,364 | -0.14(-0.65%) |
Nov 20, 2023 | 21.20 | 21.50 | 21.16 | 21.44 | 241,516 | +0.23(+1.08%) |
Nov 17, 2023 | 21.21 | 21.26 | 21.12 | 21.21 | 745,765 | +0.06(+0.28%) |
Nov 16, 2023 | 21.20 | 21.24 | 20.90 | 21.15 | 377,563 | -0.55(-2.53%) |
Nov 15, 2023 | 21.50 | 21.72 | 21.50 | 21.70 | 480,717 | +0.21(+0.98%) |
Nov 14, 2023 | 21.33 | 21.55 | 21.33 | 21.49 | 266,541 | +0.52(+2.48%) |
Nov 13, 2023 | 20.99 | 21.11 | 20.90 | 20.97 | 284,481 | -0.10(-0.47%) |
Nov 10, 2023 | 20.99 | 21.08 | 20.73 | 21.07 | 188,871 | +0.14(+0.67%) |
Nov 09, 2023 | 21.24 | 21.24 | 20.90 | 20.93 | 289,858 | -0.30(-1.41%) |
Nov 08, 2023 | 21.33 | 21.39 | 21.15 | 21.23 | 137,573 | -0.09(-0.42%) |
Nov 07, 2023 | 21.38 | 21.44 | 21.23 | 21.32 | 147,598 | -0.03(-0.14%) |
Nov 06, 2023 | 21.70 | 21.70 | 21.32 | 21.35 | 163,208 | -0.39(-1.79%) |
Nov 03, 2023 | 21.56 | 21.84 | 21.54 | 21.74 | 281,066 | +0.36(+1.68%) |
Nov 02, 2023 | 20.93 | 21.38 | 20.93 | 21.38 | 281,180 | +0.62(+2.99%) |