Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.84 | 23.84 | 22.90 | 23.09 | 909,697 | -0.25(-1.07%) |
Jan 30, 2024 | 23.00 | 23.59 | 22.63 | 23.34 | 702,135 | +0.39(+1.70%) |
Jan 29, 2024 | 22.25 | 23.45 | 22.15 | 22.95 | 767,436 | +0.76(+3.43%) |
Jan 26, 2024 | 22.50 | 22.50 | 22.00 | 22.19 | 657,688 | -0.30(-1.33%) |
Jan 25, 2024 | 22.90 | 23.01 | 22.09 | 22.49 | 788,051 | -0.62(-2.68%) |
Jan 24, 2024 | 24.42 | 24.42 | 23.01 | 23.11 | 744,659 | -0.64(-2.69%) |
Jan 23, 2024 | 24.11 | 24.27 | 23.71 | 23.75 | 347,340 | -0.34(-1.41%) |
Jan 22, 2024 | 24.50 | 24.98 | 24.05 | 24.09 | 438,599 | -0.48(-1.95%) |
Jan 19, 2024 | 24.48 | 24.69 | 24.03 | 24.57 | 957,407 | +0.46(+1.91%) |
Jan 18, 2024 | 24.11 | 24.41 | 23.68 | 24.11 | 601,922 | +0.14(+0.58%) |
Jan 17, 2024 | 23.61 | 24.14 | 23.14 | 23.97 | 777,626 | -0.18(-0.75%) |
Jan 16, 2024 | 24.47 | 25.04 | 23.70 | 24.15 | 1,432,459 | +0.19(+0.79%) |
Jan 12, 2024 | 22.82 | 24.00 | 22.80 | 23.96 | 1,095,919 | +1.46(+6.49%) |
Jan 11, 2024 | 21.96 | 22.56 | 21.50 | 22.50 | 512,337 | +0.86(+3.99%) |
Jan 10, 2024 | 21.88 | 22.38 | 21.55 | 21.64 | 722,891 | -0.13(-0.61%) |
Jan 09, 2024 | 20.80 | 21.86 | 20.79 | 21.77 | 426,073 | +0.86(+4.11%) |
Jan 08, 2024 | 21.00 | 21.00 | 20.52 | 20.91 | 466,225 | +0.04(+0.19%) |
Jan 05, 2024 | 20.80 | 20.96 | 20.59 | 20.87 | 395,212 | +0.10(+0.48%) |
Jan 04, 2024 | 20.55 | 20.80 | 20.41 | 20.77 | 597,893 | +0.31(+1.49%) |
Jan 03, 2024 | 20.69 | 20.98 | 20.34 | 20.46 | 865,939 | -0.38(-1.84%) |
Jan 02, 2024 | 21.29 | 21.30 | 20.62 | 20.85 | 2,934,268 | -0.46(-2.14%) |
Dec 29, 2023 | 21.01 | 21.46 | 20.85 | 21.30 | 2,785,255 | +0.45(+2.13%) |
Dec 28, 2023 | 21.14 | 21.14 | 20.69 | 20.86 | 2,834,784 | -0.22(-1.06%) |
Dec 27, 2023 | 21.16 | 21.65 | 20.95 | 21.08 | 2,740,479 | -0.33(-1.52%) |
Dec 26, 2023 | 21.15 | 21.48 | 20.91 | 21.41 | 528,910 | +0.35(+1.67%) |
Dec 22, 2023 | 21.02 | 21.25 | 20.98 | 21.06 | 5,193,108 | +0.07(+0.32%) |
Dec 21, 2023 | 20.58 | 21.11 | 20.57 | 20.99 | 331,398 | +0.45(+2.19%) |
Dec 20, 2023 | 20.56 | 20.88 | 20.37 | 20.54 | 542,485 | -0.16(-0.77%) |
Dec 19, 2023 | 20.64 | 20.83 | 20.27 | 20.70 | 609,616 | -0.03(-0.14%) |
Dec 18, 2023 | 20.45 | 20.76 | 20.30 | 20.73 | 520,810 | +0.32(+1.57%) |
Dec 15, 2023 | 20.26 | 20.72 | 20.25 | 20.41 | 477,895 | +0.15(+0.74%) |
Dec 14, 2023 | 20.25 | 20.40 | 19.82 | 20.26 | 482,573 | +0.08(+0.37%) |
Dec 13, 2023 | 20.35 | 20.42 | 19.71 | 20.18 | 503,297 | -0.14(-0.71%) |
Dec 12, 2023 | 19.86 | 20.45 | 19.68 | 20.33 | 482,584 | +0.67(+3.41%) |
Dec 11, 2023 | 19.65 | 19.87 | 19.45 | 19.66 | 429,364 | +0.03(+0.18%) |
Dec 08, 2023 | 19.65 | 19.82 | 19.30 | 19.63 | 349,815 | -0.06(-0.28%) |
Dec 07, 2023 | 19.65 | 19.78 | 19.14 | 19.68 | 290,315 | +0.09(+0.47%) |
Dec 06, 2023 | 19.98 | 19.98 | 19.57 | 19.59 | 169,921 | -0.08(-0.41%) |
Dec 05, 2023 | 19.80 | 20.00 | 19.67 | 19.67 | 210,029 | -0.39(-1.94%) |
Dec 04, 2023 | 19.75 | 20.08 | 19.59 | 20.06 | 345,575 | +0.49(+2.50%) |
Dec 01, 2023 | 19.11 | 19.68 | 19.08 | 19.57 | 456,930 | +0.49(+2.58%) |
Nov 30, 2023 | 18.61 | 19.23 | 18.55 | 19.08 | 987,561 | +0.53(+2.84%) |
Nov 29, 2023 | 18.90 | 19.09 | 18.35 | 18.55 | 428,430 | -0.78(-4.03%) |
Nov 28, 2023 | 19.40 | 19.40 | 19.01 | 19.33 | 171,827 | +0.05(+0.26%) |
Nov 27, 2023 | 19.35 | 19.35 | 19.12 | 19.28 | 165,880 | -0.01(-0.04%) |
Nov 24, 2023 | 18.95 | 19.34 | 18.95 | 19.29 | 146,553 | +0.27(+1.41%) |
Nov 22, 2023 | 18.91 | 19.04 | 18.75 | 19.02 | 203,914 | -0.03(-0.16%) |
Nov 21, 2023 | 19.00 | 19.13 | 18.71 | 19.05 | 221,336 | +0.05(+0.26%) |
Nov 20, 2023 | 19.01 | 19.13 | 18.75 | 19.00 | 509,454 | +0.00(+0.00%) |
Nov 17, 2023 | 19.00 | 19.15 | 18.94 | 19.00 | 379,029 | +0.25(+1.33%) |
Nov 16, 2023 | 18.75 | 18.94 | 18.36 | 18.75 | 439,729 | +0.29(+1.56%) |
Nov 15, 2023 | 18.53 | 18.53 | 17.98 | 18.46 | 322,015 | -0.02(-0.10%) |
Nov 14, 2023 | 18.32 | 18.53 | 18.15 | 18.48 | 326,295 | +0.13(+0.70%) |
Nov 13, 2023 | 17.85 | 18.44 | 17.83 | 18.35 | 340,947 | +0.53(+2.98%) |
Nov 10, 2023 | 17.40 | 17.90 | 17.31 | 17.82 | 257,039 | +0.24(+1.37%) |
Nov 09, 2023 | 17.09 | 17.74 | 16.95 | 17.58 | 331,665 | +0.63(+3.72%) |
Nov 08, 2023 | 17.68 | 17.68 | 16.94 | 16.95 | 224,946 | -0.48(-2.75%) |
Nov 07, 2023 | 17.30 | 17.59 | 17.09 | 17.43 | 191,804 | +0.18(+1.04%) |
Nov 06, 2023 | 17.63 | 17.75 | 17.03 | 17.25 | 598,871 | -0.36(-2.04%) |
Nov 03, 2023 | 18.01 | 18.09 | 17.28 | 17.61 | 214,091 | -0.28(-1.57%) |
Nov 02, 2023 | 18.35 | 18.35 | 17.67 | 17.89 | 397,405 | -0.18(-1.01%) |