Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.63 | 22.64 | 22.21 | 22.33 | 245,102 | -0.20(-0.89%) |
Jan 30, 2024 | 22.60 | 22.75 | 22.27 | 22.53 | 288,714 | -0.15(-0.66%) |
Jan 29, 2024 | 22.35 | 22.93 | 22.05 | 22.68 | 253,425 | +0.39(+1.75%) |
Jan 26, 2024 | 22.52 | 22.57 | 22.14 | 22.29 | 226,469 | +0.08(+0.36%) |
Jan 25, 2024 | 22.46 | 22.46 | 22.03 | 22.21 | 172,539 | +0.13(+0.59%) |
Jan 24, 2024 | 22.36 | 22.53 | 22.01 | 22.08 | 362,151 | -0.34(-1.52%) |
Jan 23, 2024 | 22.90 | 22.90 | 22.33 | 22.42 | 332,611 | -0.24(-1.06%) |
Jan 22, 2024 | 22.15 | 22.68 | 21.90 | 22.66 | 422,719 | +0.57(+2.58%) |
Jan 19, 2024 | 22.36 | 22.36 | 21.72 | 22.09 | 435,359 | -0.21(-0.94%) |
Jan 18, 2024 | 22.25 | 22.37 | 22.09 | 22.30 | 317,538 | +0.02(+0.09%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.08 | 22.28 | 189,601 | -0.27(-1.20%) |
Jan 16, 2024 | 22.29 | 22.58 | 22.11 | 22.55 | 298,061 | -0.11(-0.49%) |
Jan 12, 2024 | 22.74 | 22.86 | 22.37 | 22.66 | 167,436 | +0.14(+0.62%) |
Jan 11, 2024 | 22.68 | 22.74 | 22.31 | 22.52 | 256,174 | -0.13(-0.57%) |
Jan 10, 2024 | 22.73 | 22.79 | 22.36 | 22.65 | 259,769 | -0.05(-0.22%) |
Jan 09, 2024 | 22.59 | 22.82 | 22.41 | 22.70 | 323,249 | -0.21(-0.92%) |
Jan 08, 2024 | 22.91 | 22.91 | 22.56 | 22.91 | 266,849 | +0.10(+0.44%) |
Jan 05, 2024 | 22.48 | 22.81 | 22.45 | 22.81 | 318,056 | +0.26(+1.15%) |
Jan 04, 2024 | 22.70 | 22.81 | 22.49 | 22.55 | 304,607 | -0.14(-0.62%) |
Jan 03, 2024 | 23.14 | 23.14 | 22.60 | 22.69 | 354,313 | -0.52(-2.24%) |
Jan 02, 2024 | 23.33 | 23.60 | 23.01 | 23.21 | 206,922 | -0.28(-1.19%) |
Dec 29, 2023 | 23.23 | 23.59 | 23.15 | 23.49 | 226,039 | +0.18(+0.77%) |
Dec 28, 2023 | 23.22 | 23.44 | 23.16 | 23.31 | 187,914 | +0.09(+0.39%) |
Dec 27, 2023 | 23.49 | 23.77 | 23.14 | 23.22 | 254,695 | -0.37(-1.57%) |
Dec 26, 2023 | 23.47 | 23.96 | 23.44 | 23.59 | 276,885 | +0.34(+1.46%) |
Dec 22, 2023 | 24.12 | 24.46 | 23.15 | 23.25 | 425,311 | -0.97(-4.00%) |
Dec 21, 2023 | 24.73 | 24.78 | 23.99 | 24.22 | 229,447 | -0.05(-0.21%) |
Dec 20, 2023 | 24.68 | 24.91 | 24.21 | 24.27 | 277,945 | -0.46(-1.86%) |
Dec 19, 2023 | 24.81 | 25.04 | 24.58 | 24.73 | 249,663 | +0.24(+0.98%) |
Dec 18, 2023 | 24.54 | 24.58 | 24.18 | 24.49 | 230,597 | +0.04(+0.16%) |
Dec 15, 2023 | 25.39 | 25.39 | 24.18 | 24.45 | 457,762 | -0.79(-3.13%) |
Dec 14, 2023 | 24.58 | 25.27 | 24.58 | 25.24 | 515,345 | +1.18(+4.90%) |
Dec 13, 2023 | 23.75 | 24.50 | 23.64 | 24.06 | 488,736 | +0.43(+1.82%) |
Dec 12, 2023 | 23.75 | 24.00 | 23.47 | 23.63 | 300,805 | -0.01(-0.04%) |
Dec 11, 2023 | 23.65 | 23.82 | 23.53 | 23.64 | 244,862 | +0.11(+0.47%) |
Dec 08, 2023 | 23.37 | 23.70 | 23.18 | 23.53 | 428,048 | +0.30(+1.29%) |
Dec 07, 2023 | 23.46 | 23.58 | 23.01 | 23.23 | 299,872 | -0.13(-0.56%) |
Dec 06, 2023 | 23.03 | 23.54 | 23.03 | 23.36 | 465,953 | +0.59(+2.59%) |
Dec 05, 2023 | 23.01 | 23.01 | 22.61 | 22.77 | 288,311 | -0.28(-1.21%) |
Dec 04, 2023 | 22.73 | 23.09 | 22.67 | 23.05 | 335,710 | +0.39(+1.72%) |
Dec 01, 2023 | 22.14 | 22.74 | 21.78 | 22.66 | 370,485 | +0.78(+3.56%) |
Nov 30, 2023 | 21.85 | 22.22 | 21.58 | 21.88 | 390,278 | +0.04(+0.18%) |
Nov 29, 2023 | 22.00 | 22.16 | 21.59 | 21.84 | 517,303 | -0.04(-0.18%) |
Nov 28, 2023 | 21.56 | 22.02 | 21.28 | 21.88 | 436,123 | +0.34(+1.58%) |
Nov 27, 2023 | 21.62 | 21.86 | 21.48 | 21.54 | 420,945 | -0.26(-1.19%) |
Nov 24, 2023 | 21.60 | 22.04 | 21.60 | 21.80 | 96,622 | +0.14(+0.65%) |
Nov 22, 2023 | 21.61 | 22.10 | 21.56 | 21.66 | 432,342 | +0.04(+0.19%) |
Nov 21, 2023 | 21.19 | 21.66 | 20.86 | 21.62 | 385,942 | +0.62(+2.95%) |
Nov 20, 2023 | 21.07 | 21.14 | 20.75 | 21.00 | 291,216 | +0.29(+1.40%) |
Nov 17, 2023 | 20.91 | 21.20 | 20.44 | 20.71 | 269,178 | -0.16(-0.77%) |
Nov 16, 2023 | 21.13 | 21.16 | 20.66 | 20.87 | 285,092 | -0.16(-0.76%) |
Nov 15, 2023 | 20.99 | 21.68 | 20.48 | 21.03 | 297,838 | +0.18(+0.86%) |
Nov 14, 2023 | 20.09 | 20.95 | 20.05 | 20.85 | 514,594 | +1.15(+5.84%) |
Nov 13, 2023 | 19.42 | 19.92 | 19.04 | 19.70 | 144,313 | +0.17(+0.87%) |
Nov 10, 2023 | 19.25 | 19.79 | 19.07 | 19.53 | 613,070 | +0.67(+3.55%) |
Nov 09, 2023 | 19.35 | 19.81 | 18.73 | 18.86 | 299,873 | -0.56(-2.88%) |
Nov 08, 2023 | 19.33 | 19.61 | 18.99 | 19.42 | 244,993 | +0.01(+0.05%) |
Nov 07, 2023 | 19.71 | 19.92 | 19.23 | 19.41 | 306,838 | -0.32(-1.62%) |
Nov 06, 2023 | 20.14 | 20.36 | 19.60 | 19.73 | 411,881 | -0.58(-2.86%) |
Nov 03, 2023 | 22.77 | 23.41 | 19.71 | 20.31 | 935,336 | +0.41(+2.06%) |
Nov 02, 2023 | 18.92 | 19.92 | 18.61 | 19.90 | 1,019,929 | +1.40(+7.57%) |