Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.23 | 21.23 | 20.00 | 20.07 | 231,454 | -1.09(-5.15%) |
Jan 30, 2024 | 21.67 | 21.67 | 21.02 | 21.16 | 162,638 | -0.98(-4.43%) |
Jan 29, 2024 | 22.11 | 22.19 | 21.61 | 22.14 | 185,902 | -0.02(-0.09%) |
Jan 26, 2024 | 21.88 | 22.34 | 21.66 | 22.16 | 220,145 | +0.37(+1.70%) |
Jan 25, 2024 | 22.37 | 22.37 | 21.50 | 21.79 | 260,937 | -0.20(-0.91%) |
Jan 24, 2024 | 21.55 | 22.13 | 21.24 | 21.99 | 237,987 | +0.63(+2.95%) |
Jan 23, 2024 | 21.38 | 21.84 | 21.32 | 21.36 | 170,807 | +0.06(+0.28%) |
Jan 22, 2024 | 21.20 | 21.69 | 21.11 | 21.30 | 274,301 | +0.20(+0.95%) |
Jan 19, 2024 | 21.27 | 21.27 | 20.80 | 21.10 | 151,770 | +0.01(+0.05%) |
Jan 18, 2024 | 20.58 | 21.13 | 20.51 | 21.09 | 197,663 | +0.63(+3.08%) |
Jan 17, 2024 | 20.45 | 20.82 | 20.31 | 20.46 | 179,641 | -0.19(-0.92%) |
Jan 16, 2024 | 20.82 | 20.91 | 20.64 | 20.65 | 204,653 | -0.39(-1.85%) |
Jan 12, 2024 | 21.04 | 21.30 | 20.68 | 21.04 | 150,542 | +0.57(+2.78%) |
Jan 11, 2024 | 20.48 | 20.53 | 19.89 | 20.47 | 305,601 | +0.09(+0.44%) |
Jan 10, 2024 | 20.73 | 20.73 | 20.07 | 20.38 | 244,927 | -0.47(-2.25%) |
Jan 09, 2024 | 21.50 | 21.50 | 20.61 | 20.85 | 187,017 | -0.74(-3.43%) |
Jan 08, 2024 | 21.93 | 21.93 | 21.12 | 21.59 | 224,019 | -0.81(-3.62%) |
Jan 05, 2024 | 21.87 | 22.46 | 21.87 | 22.40 | 160,570 | +0.64(+2.94%) |
Jan 04, 2024 | 22.52 | 22.72 | 21.56 | 21.76 | 250,269 | -0.75(-3.33%) |
Jan 03, 2024 | 22.90 | 23.04 | 22.43 | 22.51 | 173,644 | -0.26(-1.14%) |
Jan 02, 2024 | 23.41 | 23.58 | 22.67 | 22.77 | 179,541 | -0.50(-2.15%) |
Dec 29, 2023 | 23.53 | 23.59 | 23.24 | 23.27 | 155,355 | -0.31(-1.31%) |
Dec 28, 2023 | 23.62 | 23.70 | 23.40 | 23.58 | 161,833 | -0.25(-1.05%) |
Dec 27, 2023 | 23.80 | 23.99 | 23.62 | 23.83 | 106,713 | -0.01(-0.04%) |
Dec 26, 2023 | 23.71 | 24.00 | 23.36 | 23.84 | 124,002 | +0.53(+2.27%) |
Dec 22, 2023 | 23.70 | 23.98 | 23.25 | 23.31 | 116,354 | -0.20(-0.85%) |
Dec 21, 2023 | 23.04 | 23.52 | 22.70 | 23.51 | 191,781 | +0.44(+1.91%) |
Dec 20, 2023 | 22.97 | 23.65 | 22.88 | 23.07 | 270,048 | +0.06(+0.26%) |
Dec 19, 2023 | 22.77 | 23.22 | 22.41 | 23.01 | 160,887 | +0.41(+1.81%) |
Dec 18, 2023 | 22.83 | 23.32 | 22.58 | 22.60 | 211,809 | +0.26(+1.16%) |
Dec 15, 2023 | 22.69 | 22.77 | 22.28 | 22.34 | 937,186 | -0.33(-1.46%) |
Dec 14, 2023 | 22.58 | 23.12 | 22.40 | 22.67 | 237,045 | +0.74(+3.37%) |
Dec 13, 2023 | 20.85 | 21.99 | 20.74 | 21.93 | 238,597 | +1.19(+5.74%) |
Dec 12, 2023 | 21.30 | 21.48 | 20.69 | 20.74 | 221,935 | -0.68(-3.17%) |
Dec 11, 2023 | 21.45 | 21.80 | 21.38 | 21.42 | 224,028 | -0.10(-0.46%) |
Dec 08, 2023 | 21.15 | 21.56 | 21.10 | 21.52 | 173,022 | +0.58(+2.77%) |
Dec 07, 2023 | 20.94 | 21.14 | 20.55 | 20.94 | 251,772 | +0.06(+0.29%) |
Dec 06, 2023 | 21.57 | 21.99 | 20.83 | 20.88 | 205,832 | -0.80(-3.69%) |
Dec 05, 2023 | 22.47 | 22.48 | 21.65 | 21.68 | 209,042 | -0.74(-3.30%) |
Dec 04, 2023 | 22.58 | 22.58 | 22.24 | 22.42 | 168,538 | -0.14(-0.62%) |
Dec 01, 2023 | 22.27 | 22.86 | 22.22 | 22.56 | 211,732 | +0.34(+1.53%) |
Nov 30, 2023 | 22.79 | 23.23 | 22.16 | 22.22 | 236,969 | -0.28(-1.24%) |
Nov 29, 2023 | 22.67 | 22.88 | 22.39 | 22.50 | 248,520 | +0.00(+0.00%) |
Nov 28, 2023 | 22.55 | 22.63 | 22.26 | 22.50 | 173,500 | -0.06(-0.27%) |
Nov 27, 2023 | 22.51 | 22.79 | 22.37 | 22.56 | 168,006 | -0.10(-0.44%) |
Nov 24, 2023 | 22.50 | 22.89 | 22.50 | 22.66 | 86,965 | +0.16(+0.71%) |
Nov 22, 2023 | 21.90 | 22.55 | 21.73 | 22.50 | 157,414 | +0.00(+0.00%) |
Nov 21, 2023 | 22.65 | 22.80 | 22.40 | 22.50 | 201,839 | -0.43(-1.88%) |
Nov 20, 2023 | 22.90 | 23.05 | 22.65 | 22.93 | 136,074 | +0.36(+1.60%) |
Nov 17, 2023 | 22.85 | 23.31 | 22.55 | 22.57 | 257,280 | +0.04(+0.18%) |
Nov 16, 2023 | 23.30 | 23.60 | 22.29 | 22.53 | 261,460 | -0.96(-4.09%) |
Nov 15, 2023 | 23.30 | 23.91 | 23.30 | 23.49 | 298,158 | +0.18(+0.77%) |
Nov 14, 2023 | 22.86 | 23.40 | 22.41 | 23.31 | 221,005 | +0.87(+3.88%) |
Nov 13, 2023 | 22.23 | 22.54 | 21.88 | 22.44 | 209,720 | +0.10(+0.45%) |
Nov 10, 2023 | 22.24 | 22.64 | 21.96 | 22.34 | 273,219 | +0.31(+1.41%) |
Nov 09, 2023 | 21.92 | 22.19 | 21.66 | 22.03 | 301,505 | +0.25(+1.15%) |
Nov 08, 2023 | 21.57 | 21.89 | 21.49 | 21.78 | 228,272 | +0.00(+0.00%) |
Nov 07, 2023 | 22.17 | 22.17 | 21.34 | 21.78 | 242,388 | -0.83(-3.67%) |
Nov 06, 2023 | 23.33 | 23.34 | 22.39 | 22.61 | 311,645 | -0.41(-1.78%) |
Nov 03, 2023 | 23.56 | 23.76 | 22.77 | 23.02 | 331,134 | -0.37(-1.58%) |
Nov 02, 2023 | 23.18 | 23.57 | 22.94 | 23.39 | 231,799 | +0.45(+1.96%) |