Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.78 | 22.95 | 22.34 | 22.38 | 429,427 | -0.39(-1.71%) |
Jan 30, 2024 | 22.58 | 22.92 | 22.49 | 22.77 | 298,295 | -0.06(-0.26%) |
Jan 29, 2024 | 22.39 | 22.85 | 22.12 | 22.83 | 346,223 | +0.39(+1.74%) |
Jan 26, 2024 | 22.57 | 22.63 | 22.24 | 22.44 | 265,812 | +0.11(+0.49%) |
Jan 25, 2024 | 22.43 | 22.65 | 22.11 | 22.33 | 327,324 | +0.24(+1.09%) |
Jan 24, 2024 | 23.26 | 23.26 | 21.89 | 22.09 | 387,637 | -1.02(-4.41%) |
Jan 23, 2024 | 23.86 | 23.86 | 23.02 | 23.11 | 395,526 | -0.47(-1.99%) |
Jan 22, 2024 | 23.24 | 23.62 | 22.94 | 23.58 | 274,661 | +0.53(+2.30%) |
Jan 19, 2024 | 23.03 | 23.12 | 22.39 | 23.05 | 290,041 | +0.09(+0.39%) |
Jan 18, 2024 | 23.17 | 23.19 | 22.64 | 22.96 | 233,667 | -0.13(-0.56%) |
Jan 17, 2024 | 22.63 | 23.09 | 22.57 | 23.09 | 482,461 | +0.04(+0.17%) |
Jan 16, 2024 | 23.48 | 23.48 | 22.94 | 23.05 | 361,114 | -0.66(-2.78%) |
Jan 12, 2024 | 24.49 | 24.49 | 23.57 | 23.71 | 448,522 | -0.43(-1.78%) |
Jan 11, 2024 | 24.15 | 24.20 | 23.61 | 24.14 | 396,652 | -0.22(-0.90%) |
Jan 10, 2024 | 24.07 | 24.37 | 23.97 | 24.36 | 377,780 | +0.14(+0.58%) |
Jan 09, 2024 | 24.08 | 24.26 | 23.60 | 24.22 | 325,492 | -0.29(-1.18%) |
Jan 08, 2024 | 24.43 | 24.52 | 24.00 | 24.51 | 292,202 | -0.04(-0.16%) |
Jan 05, 2024 | 24.11 | 24.80 | 24.02 | 24.55 | 611,045 | +0.23(+0.94%) |
Jan 04, 2024 | 25.00 | 25.11 | 24.21 | 24.32 | 425,758 | -0.64(-2.56%) |
Jan 03, 2024 | 26.62 | 26.62 | 24.70 | 24.96 | 532,758 | -1.83(-6.83%) |
Jan 02, 2024 | 27.41 | 27.70 | 26.50 | 26.79 | 373,636 | -0.92(-3.32%) |
Dec 29, 2023 | 27.95 | 28.22 | 27.64 | 27.70 | 390,390 | -0.36(-1.28%) |
Dec 28, 2023 | 28.04 | 28.32 | 27.99 | 28.06 | 189,326 | -0.12(-0.43%) |
Dec 27, 2023 | 28.29 | 28.39 | 27.89 | 28.18 | 231,674 | -0.10(-0.35%) |
Dec 26, 2023 | 28.04 | 28.45 | 27.90 | 28.28 | 204,895 | +0.34(+1.22%) |
Dec 22, 2023 | 27.38 | 28.06 | 27.32 | 27.94 | 470,153 | +0.72(+2.64%) |
Dec 21, 2023 | 26.98 | 27.23 | 26.61 | 27.22 | 285,114 | +0.49(+1.83%) |
Dec 20, 2023 | 26.68 | 27.07 | 26.54 | 26.74 | 336,461 | +0.06(+0.22%) |
Dec 19, 2023 | 26.07 | 26.79 | 26.06 | 26.68 | 492,335 | +0.82(+3.17%) |
Dec 18, 2023 | 26.40 | 26.58 | 25.73 | 25.86 | 375,339 | -0.35(-1.33%) |
Dec 15, 2023 | 26.45 | 26.84 | 26.05 | 26.21 | 617,552 | -0.24(-0.91%) |
Dec 14, 2023 | 26.42 | 26.94 | 26.18 | 26.45 | 704,361 | +0.61(+2.36%) |
Dec 13, 2023 | 25.17 | 25.92 | 24.74 | 25.84 | 556,458 | +0.61(+2.41%) |
Dec 12, 2023 | 25.82 | 25.96 | 25.13 | 25.23 | 261,950 | -0.56(-2.17%) |
Dec 11, 2023 | 25.45 | 25.87 | 25.28 | 25.79 | 301,799 | +0.31(+1.21%) |
Dec 08, 2023 | 25.71 | 26.19 | 25.12 | 25.48 | 236,700 | -0.26(-1.01%) |
Dec 07, 2023 | 25.44 | 25.76 | 24.95 | 25.74 | 374,368 | +0.98(+3.95%) |
Dec 06, 2023 | 24.77 | 25.29 | 24.65 | 24.76 | 472,694 | +0.29(+1.18%) |
Dec 05, 2023 | 24.46 | 24.53 | 24.02 | 24.47 | 241,040 | -0.10(-0.41%) |
Dec 04, 2023 | 24.34 | 24.83 | 24.34 | 24.57 | 303,884 | +0.01(+0.04%) |
Dec 01, 2023 | 23.67 | 24.62 | 23.67 | 24.56 | 276,414 | +0.77(+3.23%) |
Nov 30, 2023 | 23.25 | 23.94 | 23.11 | 23.79 | 450,825 | +0.53(+2.27%) |
Nov 29, 2023 | 23.28 | 23.51 | 23.18 | 23.26 | 211,794 | +0.17(+0.73%) |
Nov 28, 2023 | 23.33 | 23.36 | 22.97 | 23.09 | 350,225 | -0.22(-0.94%) |
Nov 27, 2023 | 23.29 | 23.53 | 23.18 | 23.31 | 223,028 | -0.15(-0.64%) |
Nov 24, 2023 | 23.24 | 23.67 | 23.20 | 23.46 | 123,206 | +0.22(+0.94%) |
Nov 22, 2023 | 23.43 | 23.52 | 23.20 | 23.24 | 208,123 | -0.06(-0.26%) |
Nov 21, 2023 | 23.26 | 23.47 | 23.23 | 23.30 | 198,783 | -0.06(-0.26%) |
Nov 20, 2023 | 23.52 | 23.58 | 23.33 | 23.36 | 265,605 | -0.10(-0.43%) |
Nov 17, 2023 | 23.46 | 23.52 | 23.25 | 23.46 | 257,431 | +0.20(+0.86%) |
Nov 16, 2023 | 23.31 | 23.39 | 22.97 | 23.26 | 373,204 | +0.02(+0.09%) |
Nov 15, 2023 | 22.96 | 23.65 | 22.95 | 23.24 | 239,852 | +0.03(+0.13%) |
Nov 14, 2023 | 22.52 | 23.29 | 22.38 | 23.21 | 431,162 | +1.41(+6.46%) |
Nov 13, 2023 | 22.06 | 22.43 | 21.72 | 21.80 | 338,503 | -0.31(-1.40%) |
Nov 10, 2023 | 21.47 | 22.18 | 21.17 | 22.11 | 382,274 | +1.16(+5.53%) |
Nov 09, 2023 | 21.37 | 21.52 | 20.83 | 20.95 | 201,030 | -0.21(-0.99%) |
Nov 08, 2023 | 21.15 | 21.36 | 20.99 | 21.16 | 328,610 | -0.02(-0.09%) |
Nov 07, 2023 | 19.93 | 21.24 | 19.93 | 21.18 | 408,208 | +1.21(+6.05%) |
Nov 06, 2023 | 21.22 | 21.25 | 19.97 | 19.98 | 416,384 | -1.29(-6.06%) |
Nov 03, 2023 | 21.35 | 22.48 | 19.71 | 21.26 | 990,070 | +0.70(+3.40%) |
Nov 02, 2023 | 20.66 | 20.66 | 20.21 | 20.56 | 499,236 | +0.21(+1.03%) |