Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.58 | 23.46 | 22.17 | 22.23 | 1,167,111 | -0.58(-2.54%) |
Jan 30, 2024 | 23.38 | 23.62 | 22.62 | 22.81 | 750,841 | -0.98(-4.12%) |
Jan 29, 2024 | 23.14 | 23.82 | 22.54 | 23.79 | 934,044 | +0.58(+2.50%) |
Jan 26, 2024 | 23.23 | 23.57 | 22.90 | 23.21 | 623,237 | +0.20(+0.87%) |
Jan 25, 2024 | 23.44 | 23.44 | 22.33 | 23.01 | 887,050 | +0.06(+0.26%) |
Jan 24, 2024 | 24.48 | 24.50 | 22.71 | 22.95 | 1,071,727 | -1.13(-4.69%) |
Jan 23, 2024 | 25.52 | 25.98 | 23.93 | 24.08 | 796,974 | -0.79(-3.18%) |
Jan 22, 2024 | 24.14 | 24.96 | 24.14 | 24.87 | 934,634 | +1.07(+4.50%) |
Jan 19, 2024 | 23.94 | 23.97 | 23.27 | 23.80 | 817,607 | -0.09(-0.38%) |
Jan 18, 2024 | 23.70 | 24.03 | 23.36 | 23.89 | 751,936 | +0.41(+1.75%) |
Jan 17, 2024 | 23.37 | 24.04 | 23.19 | 23.48 | 872,171 | -0.53(-2.21%) |
Jan 16, 2024 | 24.11 | 24.38 | 23.90 | 24.01 | 636,224 | -0.50(-2.04%) |
Jan 12, 2024 | 25.14 | 25.69 | 24.32 | 24.51 | 758,506 | -0.21(-0.85%) |
Jan 11, 2024 | 25.81 | 25.86 | 24.60 | 24.72 | 994,092 | -1.14(-4.41%) |
Jan 10, 2024 | 25.31 | 26.42 | 25.04 | 25.86 | 693,037 | +0.54(+2.13%) |
Jan 09, 2024 | 25.61 | 25.83 | 25.13 | 25.32 | 946,278 | -0.75(-2.88%) |
Jan 08, 2024 | 25.58 | 26.34 | 25.31 | 26.07 | 848,347 | +0.24(+0.93%) |
Jan 05, 2024 | 26.83 | 27.56 | 25.63 | 25.83 | 904,303 | -1.26(-4.65%) |
Jan 04, 2024 | 27.16 | 27.66 | 26.78 | 27.09 | 1,273,328 | -0.04(-0.15%) |
Jan 03, 2024 | 27.34 | 27.36 | 26.48 | 27.13 | 1,238,716 | -0.91(-3.25%) |
Jan 02, 2024 | 27.65 | 29.11 | 27.10 | 28.04 | 1,090,208 | +0.09(+0.32%) |
Dec 29, 2023 | 28.13 | 28.17 | 27.38 | 27.95 | 901,081 | -0.30(-1.06%) |
Dec 28, 2023 | 27.54 | 28.34 | 27.27 | 28.25 | 1,062,233 | +0.52(+1.88%) |
Dec 27, 2023 | 27.65 | 27.94 | 27.40 | 27.73 | 601,065 | +0.19(+0.69%) |
Dec 26, 2023 | 26.72 | 27.74 | 26.34 | 27.54 | 995,874 | +0.94(+3.53%) |
Dec 22, 2023 | 26.60 | 27.54 | 26.30 | 26.60 | 1,005,175 | +0.36(+1.37%) |
Dec 21, 2023 | 25.82 | 26.79 | 25.37 | 26.24 | 884,970 | +0.73(+2.86%) |
Dec 20, 2023 | 26.20 | 26.85 | 25.43 | 25.51 | 877,770 | -0.76(-2.89%) |
Dec 19, 2023 | 25.63 | 26.39 | 25.33 | 26.27 | 884,645 | +1.07(+4.25%) |
Dec 18, 2023 | 25.64 | 25.81 | 24.92 | 25.20 | 899,201 | -0.80(-3.08%) |
Dec 15, 2023 | 26.50 | 26.71 | 25.70 | 26.00 | 3,146,390 | -0.43(-1.63%) |
Dec 14, 2023 | 25.37 | 27.00 | 25.36 | 26.43 | 1,512,635 | +2.00(+8.19%) |
Dec 13, 2023 | 23.70 | 24.77 | 23.23 | 24.43 | 1,136,113 | +0.68(+2.86%) |
Dec 12, 2023 | 23.66 | 23.87 | 23.30 | 23.75 | 864,916 | -0.04(-0.17%) |
Dec 11, 2023 | 24.15 | 24.15 | 23.03 | 23.79 | 1,083,168 | -0.39(-1.61%) |
Dec 08, 2023 | 23.40 | 24.35 | 23.40 | 24.18 | 774,379 | +0.78(+3.33%) |
Dec 07, 2023 | 22.68 | 23.71 | 22.68 | 23.40 | 824,400 | +0.72(+3.17%) |
Dec 06, 2023 | 22.53 | 23.66 | 22.45 | 22.68 | 781,308 | +0.21(+0.93%) |
Dec 05, 2023 | 23.71 | 23.71 | 22.44 | 22.47 | 1,398,912 | -1.28(-5.39%) |
Dec 04, 2023 | 21.88 | 23.91 | 21.80 | 23.75 | 1,394,834 | +1.80(+8.20%) |
Dec 01, 2023 | 20.38 | 21.99 | 20.17 | 21.95 | 1,209,875 | +1.50(+7.33%) |
Nov 30, 2023 | 21.06 | 21.18 | 20.39 | 20.45 | 918,324 | -0.55(-2.62%) |
Nov 29, 2023 | 21.11 | 21.71 | 20.81 | 21.00 | 1,301,435 | +0.10(+0.48%) |
Nov 28, 2023 | 20.68 | 21.25 | 20.33 | 20.90 | 944,502 | +0.25(+1.21%) |
Nov 27, 2023 | 20.37 | 20.67 | 19.73 | 20.65 | 1,059,838 | +0.31(+1.52%) |
Nov 24, 2023 | 20.08 | 20.47 | 19.94 | 20.34 | 370,767 | +0.26(+1.29%) |
Nov 22, 2023 | 20.00 | 20.40 | 19.67 | 20.08 | 954,454 | +0.12(+0.60%) |
Nov 21, 2023 | 19.50 | 20.02 | 19.03 | 19.96 | 1,149,218 | +0.03(+0.15%) |
Nov 20, 2023 | 19.45 | 20.23 | 19.01 | 19.93 | 902,555 | +0.41(+2.10%) |
Nov 17, 2023 | 19.72 | 19.88 | 18.98 | 19.52 | 914,571 | +0.12(+0.62%) |
Nov 16, 2023 | 19.75 | 19.95 | 18.72 | 19.40 | 1,048,302 | -0.57(-2.85%) |
Nov 15, 2023 | 20.33 | 20.83 | 19.79 | 19.97 | 1,213,749 | -0.60(-2.92%) |
Nov 14, 2023 | 18.85 | 20.65 | 18.84 | 20.57 | 1,648,103 | +2.27(+12.40%) |
Nov 13, 2023 | 19.23 | 19.26 | 18.26 | 18.30 | 1,449,786 | -0.63(-3.33%) |
Nov 10, 2023 | 18.91 | 19.27 | 17.86 | 18.93 | 1,480,976 | -0.04(-0.21%) |
Nov 09, 2023 | 19.56 | 21.14 | 18.54 | 18.97 | 2,736,091 | +1.23(+6.93%) |
Nov 08, 2023 | 17.66 | 18.07 | 17.23 | 17.74 | 1,617,464 | +0.12(+0.68%) |
Nov 07, 2023 | 18.01 | 18.56 | 17.59 | 17.62 | 1,117,217 | -0.65(-3.56%) |
Nov 06, 2023 | 19.63 | 19.72 | 18.26 | 18.27 | 1,134,561 | -1.53(-7.73%) |
Nov 03, 2023 | 19.32 | 20.19 | 19.26 | 19.80 | 1,268,810 | +0.87(+4.60%) |
Nov 02, 2023 | 17.93 | 18.99 | 17.81 | 18.93 | 1,507,973 | +1.30(+7.37%) |