Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.65 | 21.96 | 21.24 | 21.25 | 822,119 | -0.31(-1.44%) |
Jan 30, 2024 | 22.00 | 22.26 | 21.55 | 21.56 | 1,188,010 | -0.44(-2.00%) |
Jan 29, 2024 | 21.86 | 22.20 | 21.39 | 22.00 | 1,022,427 | +0.11(+0.50%) |
Jan 26, 2024 | 22.25 | 22.37 | 21.79 | 21.89 | 338,296 | -0.12(-0.55%) |
Jan 25, 2024 | 22.86 | 23.15 | 21.99 | 22.01 | 449,157 | -0.47(-2.09%) |
Jan 24, 2024 | 22.59 | 22.74 | 21.86 | 22.48 | 256,418 | +0.27(+1.22%) |
Jan 23, 2024 | 22.94 | 23.12 | 22.00 | 22.21 | 275,650 | -0.57(-2.50%) |
Jan 22, 2024 | 22.07 | 22.92 | 22.07 | 22.78 | 283,901 | +0.76(+3.45%) |
Jan 19, 2024 | 21.68 | 22.03 | 21.00 | 22.02 | 260,141 | +0.37(+1.71%) |
Jan 18, 2024 | 21.78 | 22.04 | 21.39 | 21.65 | 252,512 | -0.02(-0.09%) |
Jan 17, 2024 | 21.63 | 21.80 | 21.34 | 21.67 | 242,856 | -0.24(-1.10%) |
Jan 16, 2024 | 22.41 | 22.50 | 21.88 | 21.91 | 324,861 | -0.55(-2.45%) |
Jan 12, 2024 | 22.93 | 23.06 | 22.39 | 22.46 | 407,285 | -0.42(-1.84%) |
Jan 11, 2024 | 23.52 | 23.63 | 22.54 | 22.88 | 320,170 | -0.64(-2.72%) |
Jan 10, 2024 | 22.78 | 23.64 | 22.78 | 23.52 | 256,518 | +0.61(+2.66%) |
Jan 09, 2024 | 22.40 | 22.91 | 22.19 | 22.91 | 205,226 | +0.41(+1.82%) |
Jan 08, 2024 | 22.69 | 22.85 | 22.26 | 22.50 | 274,451 | -0.23(-1.01%) |
Jan 05, 2024 | 22.38 | 22.88 | 22.24 | 22.73 | 206,111 | +0.25(+1.11%) |
Jan 04, 2024 | 22.88 | 23.11 | 22.41 | 22.48 | 186,060 | -0.27(-1.19%) |
Jan 03, 2024 | 23.38 | 23.43 | 22.69 | 22.75 | 285,539 | -0.57(-2.44%) |
Jan 02, 2024 | 22.64 | 23.52 | 22.64 | 23.32 | 292,024 | +0.68(+3.00%) |
Dec 29, 2023 | 22.42 | 22.89 | 22.41 | 22.64 | 186,757 | -0.03(-0.13%) |
Dec 28, 2023 | 23.04 | 23.13 | 22.38 | 22.67 | 142,809 | -0.34(-1.48%) |
Dec 27, 2023 | 22.77 | 23.22 | 22.77 | 23.01 | 179,564 | +0.23(+1.01%) |
Dec 26, 2023 | 22.59 | 22.82 | 22.49 | 22.78 | 144,311 | +0.17(+0.75%) |
Dec 22, 2023 | 22.34 | 22.74 | 22.25 | 22.61 | 159,143 | +0.41(+1.85%) |
Dec 21, 2023 | 22.07 | 22.67 | 21.72 | 22.20 | 248,098 | +0.21(+0.95%) |
Dec 20, 2023 | 22.05 | 22.79 | 21.74 | 21.99 | 419,017 | -0.07(-0.32%) |
Dec 19, 2023 | 20.96 | 22.29 | 20.96 | 22.06 | 445,135 | +1.15(+5.50%) |
Dec 18, 2023 | 21.23 | 21.44 | 20.65 | 20.91 | 293,321 | -0.05(-0.24%) |
Dec 15, 2023 | 22.05 | 22.05 | 20.86 | 20.96 | 2,306,888 | -0.79(-3.63%) |
Dec 14, 2023 | 21.57 | 22.09 | 21.43 | 21.75 | 506,103 | +0.36(+1.68%) |
Dec 13, 2023 | 20.68 | 21.39 | 20.23 | 21.39 | 360,863 | +0.75(+3.63%) |
Dec 12, 2023 | 20.75 | 20.81 | 20.20 | 20.64 | 345,320 | -0.13(-0.63%) |
Dec 11, 2023 | 20.56 | 20.78 | 20.23 | 20.77 | 254,649 | +0.30(+1.47%) |
Dec 08, 2023 | 20.77 | 20.95 | 19.86 | 20.47 | 271,773 | -0.42(-2.01%) |
Dec 07, 2023 | 20.19 | 20.90 | 19.79 | 20.89 | 306,388 | +0.61(+3.01%) |
Dec 06, 2023 | 20.90 | 21.50 | 20.17 | 20.28 | 347,907 | -0.73(-3.47%) |
Dec 05, 2023 | 21.86 | 22.04 | 20.67 | 21.01 | 411,824 | -1.04(-4.72%) |
Dec 04, 2023 | 20.68 | 22.11 | 20.68 | 22.05 | 363,184 | +1.37(+6.62%) |
Dec 01, 2023 | 20.31 | 20.98 | 20.31 | 20.68 | 444,313 | +0.41(+2.02%) |
Nov 30, 2023 | 20.36 | 20.36 | 19.55 | 20.27 | 383,479 | -0.14(-0.69%) |
Nov 29, 2023 | 20.89 | 20.99 | 20.24 | 20.41 | 313,238 | -0.31(-1.50%) |
Nov 28, 2023 | 20.79 | 20.95 | 20.55 | 20.72 | 222,651 | -0.01(-0.05%) |
Nov 27, 2023 | 20.96 | 21.16 | 20.55 | 20.73 | 211,272 | -0.17(-0.81%) |
Nov 24, 2023 | 20.91 | 21.31 | 20.71 | 20.90 | 128,479 | +0.03(+0.14%) |
Nov 22, 2023 | 21.14 | 21.36 | 20.70 | 20.87 | 358,384 | -0.21(-1.00%) |
Nov 21, 2023 | 21.17 | 21.73 | 20.88 | 21.08 | 342,326 | -0.31(-1.45%) |
Nov 20, 2023 | 20.52 | 21.46 | 20.15 | 21.39 | 453,332 | +0.89(+4.34%) |
Nov 17, 2023 | 20.55 | 20.73 | 20.25 | 20.50 | 378,667 | +0.14(+0.69%) |
Nov 16, 2023 | 20.16 | 20.45 | 19.71 | 20.36 | 471,005 | +0.01(+0.05%) |
Nov 15, 2023 | 19.39 | 20.47 | 19.39 | 20.35 | 537,736 | +0.68(+3.46%) |
Nov 14, 2023 | 18.09 | 19.76 | 18.09 | 19.67 | 461,153 | +1.73(+9.64%) |
Nov 13, 2023 | 18.17 | 18.20 | 17.73 | 17.94 | 415,940 | -0.36(-1.97%) |
Nov 10, 2023 | 18.26 | 18.40 | 17.73 | 18.30 | 429,570 | +0.15(+0.83%) |
Nov 09, 2023 | 18.78 | 18.78 | 17.99 | 18.15 | 417,509 | -0.46(-2.47%) |
Nov 08, 2023 | 18.54 | 19.01 | 18.38 | 18.61 | 599,404 | +0.19(+1.03%) |
Nov 07, 2023 | 18.77 | 19.05 | 18.16 | 18.42 | 552,365 | -0.35(-1.86%) |
Nov 06, 2023 | 19.69 | 19.95 | 18.47 | 18.77 | 794,022 | -0.60(-3.10%) |
Nov 03, 2023 | 19.76 | 20.97 | 19.33 | 19.37 | 807,703 | -0.54(-2.71%) |
Nov 02, 2023 | 16.12 | 20.79 | 15.65 | 19.91 | 1,568,620 | -3.18(-13.77%) |