Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.66 | 23.02 | 22.30 | 22.57 | 558,427 | -0.05(-0.22%) |
Jan 30, 2024 | 22.43 | 22.64 | 22.24 | 22.62 | 301,826 | -0.02(-0.09%) |
Jan 29, 2024 | 22.56 | 22.75 | 22.33 | 22.64 | 577,438 | +0.02(+0.09%) |
Jan 26, 2024 | 22.26 | 22.68 | 22.26 | 22.62 | 325,711 | +0.46(+2.08%) |
Jan 25, 2024 | 22.43 | 22.56 | 21.88 | 22.16 | 679,277 | +0.13(+0.59%) |
Jan 24, 2024 | 22.30 | 22.30 | 21.83 | 22.03 | 374,223 | -0.04(-0.18%) |
Jan 23, 2024 | 22.58 | 22.58 | 21.98 | 22.07 | 320,180 | -0.40(-1.78%) |
Jan 22, 2024 | 22.24 | 22.54 | 22.02 | 22.47 | 438,609 | +0.41(+1.86%) |
Jan 19, 2024 | 21.70 | 22.07 | 21.42 | 22.06 | 437,902 | +0.47(+2.18%) |
Jan 18, 2024 | 21.89 | 21.89 | 21.21 | 21.59 | 363,216 | -0.15(-0.69%) |
Jan 17, 2024 | 21.35 | 21.74 | 21.35 | 21.74 | 403,664 | -0.04(-0.18%) |
Jan 16, 2024 | 22.37 | 22.49 | 21.73 | 21.78 | 343,448 | -0.52(-2.33%) |
Jan 12, 2024 | 22.56 | 22.57 | 21.98 | 22.30 | 627,463 | +0.24(+1.09%) |
Jan 11, 2024 | 22.02 | 22.11 | 21.65 | 22.06 | 495,392 | +0.03(+0.14%) |
Jan 10, 2024 | 22.01 | 22.11 | 21.83 | 22.03 | 331,617 | -0.08(-0.36%) |
Jan 09, 2024 | 22.28 | 22.43 | 21.94 | 22.11 | 337,350 | -0.43(-1.91%) |
Jan 08, 2024 | 22.17 | 22.60 | 21.98 | 22.54 | 417,690 | +0.00(+0.00%) |
Jan 05, 2024 | 22.42 | 22.69 | 22.32 | 22.54 | 748,335 | +0.22(+0.99%) |
Jan 04, 2024 | 22.66 | 22.73 | 22.22 | 22.32 | 374,372 | -0.14(-0.62%) |
Jan 03, 2024 | 23.01 | 23.01 | 22.46 | 22.46 | 370,428 | -0.51(-2.22%) |
Jan 02, 2024 | 22.73 | 23.27 | 22.73 | 22.97 | 423,637 | +0.19(+0.83%) |
Dec 29, 2023 | 22.82 | 22.89 | 22.68 | 22.78 | 447,070 | -0.07(-0.31%) |
Dec 28, 2023 | 23.06 | 23.25 | 22.84 | 22.85 | 282,784 | -0.30(-1.30%) |
Dec 27, 2023 | 23.34 | 23.36 | 23.08 | 23.15 | 242,670 | -0.17(-0.73%) |
Dec 26, 2023 | 23.43 | 23.60 | 23.17 | 23.32 | 351,223 | +0.14(+0.60%) |
Dec 22, 2023 | 23.22 | 23.52 | 23.08 | 23.18 | 247,117 | +0.11(+0.48%) |
Dec 21, 2023 | 22.92 | 23.11 | 22.70 | 23.07 | 949,769 | +0.36(+1.59%) |
Dec 20, 2023 | 22.94 | 23.34 | 22.67 | 22.71 | 753,003 | -0.12(-0.53%) |
Dec 19, 2023 | 22.43 | 22.94 | 22.21 | 22.83 | 851,096 | +0.68(+3.07%) |
Dec 18, 2023 | 22.05 | 22.56 | 22.00 | 22.15 | 564,753 | +0.17(+0.77%) |
Dec 15, 2023 | 21.84 | 22.13 | 21.53 | 21.98 | 2,577,611 | +0.17(+0.78%) |
Dec 14, 2023 | 21.52 | 21.97 | 21.49 | 21.81 | 693,483 | +0.79(+3.73%) |
Dec 13, 2023 | 20.17 | 21.04 | 19.94 | 21.02 | 755,758 | +0.86(+4.29%) |
Dec 12, 2023 | 19.99 | 20.19 | 19.87 | 20.16 | 932,010 | -0.08(-0.39%) |
Dec 11, 2023 | 20.64 | 20.64 | 20.22 | 20.24 | 517,181 | -0.52(-2.49%) |
Dec 08, 2023 | 20.53 | 20.76 | 20.46 | 20.76 | 1,319,348 | +0.34(+1.65%) |
Dec 07, 2023 | 20.64 | 20.81 | 20.38 | 20.42 | 679,816 | -0.07(-0.34%) |
Dec 06, 2023 | 21.04 | 21.16 | 20.43 | 20.49 | 439,502 | -0.48(-2.27%) |
Dec 05, 2023 | 21.20 | 21.20 | 20.91 | 20.97 | 422,881 | -0.28(-1.31%) |
Dec 04, 2023 | 21.25 | 21.48 | 21.05 | 21.24 | 366,530 | -0.12(-0.56%) |
Dec 01, 2023 | 20.78 | 21.46 | 20.74 | 21.36 | 393,354 | +0.46(+2.19%) |
Nov 30, 2023 | 21.00 | 21.28 | 20.85 | 20.91 | 506,975 | -0.06(-0.28%) |
Nov 29, 2023 | 20.92 | 21.09 | 20.85 | 20.97 | 342,890 | +0.20(+0.96%) |
Nov 28, 2023 | 20.85 | 20.95 | 20.57 | 20.77 | 415,290 | +0.00(+0.00%) |
Nov 27, 2023 | 20.58 | 20.96 | 20.58 | 20.77 | 570,227 | -0.21(-0.99%) |
Nov 24, 2023 | 21.02 | 21.19 | 20.89 | 20.98 | 104,493 | +0.00(+0.00%) |
Nov 22, 2023 | 21.21 | 21.49 | 20.98 | 20.98 | 259,223 | -0.20(-0.94%) |
Nov 21, 2023 | 20.92 | 21.21 | 20.86 | 21.17 | 389,350 | +0.14(+0.66%) |
Nov 20, 2023 | 20.75 | 21.11 | 20.67 | 21.04 | 536,577 | +0.26(+1.24%) |
Nov 17, 2023 | 20.39 | 20.80 | 20.21 | 20.78 | 588,003 | +0.66(+3.26%) |
Nov 16, 2023 | 20.31 | 20.43 | 19.84 | 20.12 | 405,427 | -0.33(-1.60%) |
Nov 15, 2023 | 20.43 | 20.84 | 20.43 | 20.45 | 375,572 | -0.09(-0.44%) |
Nov 14, 2023 | 20.15 | 20.61 | 20.15 | 20.54 | 430,900 | +0.79(+4.03%) |
Nov 13, 2023 | 19.68 | 19.96 | 19.68 | 19.74 | 479,710 | -0.08(-0.40%) |
Nov 10, 2023 | 19.85 | 19.94 | 19.67 | 19.82 | 531,374 | +0.02(+0.10%) |
Nov 09, 2023 | 19.94 | 19.96 | 19.59 | 19.80 | 425,507 | -0.06(-0.30%) |
Nov 08, 2023 | 19.87 | 19.87 | 19.61 | 19.86 | 675,519 | -0.01(-0.05%) |
Nov 07, 2023 | 19.92 | 19.96 | 19.68 | 19.87 | 538,771 | -0.24(-1.19%) |
Nov 06, 2023 | 20.11 | 20.20 | 19.95 | 20.11 | 407,804 | -0.16(-0.78%) |
Nov 03, 2023 | 20.36 | 20.42 | 20.08 | 20.27 | 460,915 | +0.32(+1.59%) |
Nov 02, 2023 | 18.85 | 20.00 | 18.84 | 19.95 | 846,565 | +1.34(+7.21%) |