Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.54 | 24.49 | 23.23 | 23.43 | 1,275,576 | -0.11(-0.46%) |
Jan 30, 2024 | 23.80 | 23.99 | 23.33 | 23.54 | 728,097 | -0.59(-2.45%) |
Jan 29, 2024 | 23.21 | 24.16 | 22.85 | 24.13 | 670,285 | +0.92(+3.95%) |
Jan 26, 2024 | 23.36 | 23.72 | 22.85 | 23.21 | 604,131 | +0.21(+0.90%) |
Jan 25, 2024 | 23.36 | 23.36 | 22.66 | 23.01 | 789,267 | +0.21(+0.91%) |
Jan 24, 2024 | 23.23 | 23.23 | 22.30 | 22.80 | 878,012 | +0.06(+0.26%) |
Jan 23, 2024 | 23.04 | 23.14 | 22.37 | 22.74 | 808,527 | +0.25(+1.09%) |
Jan 22, 2024 | 22.72 | 23.30 | 22.06 | 22.49 | 1,513,038 | +0.39(+1.78%) |
Jan 19, 2024 | 22.31 | 22.37 | 21.44 | 22.10 | 2,426,256 | -0.27(-1.19%) |
Jan 18, 2024 | 23.68 | 23.68 | 21.91 | 22.37 | 2,162,790 | -1.31(-5.53%) |
Jan 17, 2024 | 23.34 | 24.11 | 23.15 | 23.68 | 1,396,787 | -0.39(-1.64%) |
Jan 16, 2024 | 24.37 | 24.43 | 23.82 | 24.07 | 1,120,876 | -0.62(-2.51%) |
Jan 12, 2024 | 24.97 | 25.53 | 24.52 | 24.69 | 666,904 | -0.01(-0.04%) |
Jan 11, 2024 | 26.10 | 26.11 | 24.53 | 24.70 | 1,209,011 | -1.70(-6.45%) |
Jan 10, 2024 | 24.32 | 26.41 | 24.28 | 26.40 | 2,712,639 | +1.99(+8.15%) |
Jan 09, 2024 | 25.11 | 25.34 | 24.20 | 24.41 | 2,505,878 | -1.53(-5.88%) |
Jan 08, 2024 | 24.92 | 26.20 | 24.66 | 25.94 | 1,381,685 | +0.95(+3.78%) |
Jan 05, 2024 | 24.80 | 25.98 | 24.46 | 25.00 | 928,641 | -0.19(-0.74%) |
Jan 04, 2024 | 25.87 | 25.92 | 25.10 | 25.18 | 1,055,135 | -0.48(-1.88%) |
Jan 03, 2024 | 26.69 | 26.69 | 25.37 | 25.66 | 1,084,160 | -1.37(-5.06%) |
Jan 02, 2024 | 26.86 | 27.39 | 26.73 | 27.03 | 829,455 | -0.13(-0.47%) |
Dec 29, 2023 | 27.58 | 27.79 | 27.14 | 27.16 | 891,181 | -0.54(-1.96%) |
Dec 28, 2023 | 27.36 | 27.90 | 27.35 | 27.70 | 886,066 | +0.11(+0.41%) |
Dec 27, 2023 | 27.53 | 27.91 | 27.37 | 27.59 | 1,291,944 | +0.08(+0.28%) |
Dec 26, 2023 | 27.29 | 27.82 | 27.12 | 27.51 | 920,572 | +0.47(+1.72%) |
Dec 22, 2023 | 26.70 | 27.56 | 26.57 | 27.05 | 966,205 | +0.10(+0.36%) |
Dec 21, 2023 | 26.81 | 27.42 | 26.45 | 26.95 | 1,765,238 | +0.63(+2.40%) |
Dec 20, 2023 | 27.06 | 27.71 | 26.24 | 26.32 | 964,662 | -0.96(-3.52%) |
Dec 19, 2023 | 27.31 | 27.80 | 27.09 | 27.28 | 1,422,683 | +0.53(+2.00%) |
Dec 18, 2023 | 27.98 | 28.26 | 26.60 | 26.75 | 1,582,203 | -1.43(-5.07%) |
Dec 15, 2023 | 28.65 | 28.86 | 27.99 | 28.17 | 5,113,079 | -0.36(-1.26%) |
Dec 14, 2023 | 27.68 | 29.02 | 27.58 | 28.53 | 2,739,954 | +1.47(+5.42%) |
Dec 13, 2023 | 24.98 | 27.50 | 24.62 | 27.07 | 2,500,214 | +2.07(+8.27%) |
Dec 12, 2023 | 24.63 | 25.11 | 24.34 | 25.00 | 1,076,964 | +0.23(+0.94%) |
Dec 11, 2023 | 24.55 | 25.07 | 24.31 | 24.76 | 1,072,088 | -0.01(-0.04%) |
Dec 08, 2023 | 24.42 | 25.03 | 24.18 | 24.77 | 843,604 | +0.26(+1.07%) |
Dec 07, 2023 | 24.69 | 24.73 | 24.18 | 24.51 | 928,907 | -0.08(-0.32%) |
Dec 06, 2023 | 24.92 | 25.61 | 24.51 | 24.59 | 1,023,228 | +0.15(+0.60%) |
Dec 05, 2023 | 24.46 | 24.73 | 23.98 | 24.44 | 1,214,928 | -0.37(-1.49%) |
Dec 04, 2023 | 24.40 | 25.14 | 23.85 | 24.81 | 1,312,518 | +0.17(+0.71%) |
Dec 01, 2023 | 23.28 | 24.75 | 23.05 | 24.64 | 1,244,259 | +1.13(+4.79%) |
Nov 30, 2023 | 23.59 | 23.73 | 23.06 | 23.51 | 807,838 | +0.17(+0.71%) |
Nov 29, 2023 | 23.73 | 23.99 | 23.21 | 23.35 | 1,488,372 | -0.02(-0.08%) |
Nov 28, 2023 | 22.35 | 23.45 | 21.69 | 23.37 | 1,600,325 | +0.70(+3.08%) |
Nov 27, 2023 | 22.76 | 22.85 | 22.28 | 22.67 | 959,990 | -0.13(-0.55%) |
Nov 24, 2023 | 22.91 | 23.00 | 22.64 | 22.79 | 554,061 | -0.06(-0.25%) |
Nov 22, 2023 | 23.30 | 23.45 | 22.67 | 22.85 | 1,073,162 | -0.25(-1.09%) |
Nov 21, 2023 | 23.30 | 23.37 | 22.74 | 23.10 | 1,149,309 | -0.44(-1.86%) |
Nov 20, 2023 | 22.68 | 23.81 | 22.34 | 23.54 | 1,555,328 | +0.87(+3.86%) |
Nov 17, 2023 | 22.41 | 22.80 | 22.16 | 22.67 | 1,498,605 | +0.64(+2.91%) |
Nov 16, 2023 | 22.28 | 22.54 | 21.59 | 22.03 | 1,134,755 | -0.52(-2.33%) |
Nov 15, 2023 | 21.85 | 23.10 | 21.69 | 22.55 | 1,674,802 | +0.70(+3.20%) |
Nov 14, 2023 | 20.39 | 21.98 | 20.29 | 21.85 | 1,873,329 | +2.62(+13.64%) |
Nov 13, 2023 | 18.39 | 19.36 | 18.18 | 19.23 | 768,359 | +0.64(+3.45%) |
Nov 10, 2023 | 19.12 | 19.12 | 18.35 | 18.59 | 1,131,777 | -0.34(-1.80%) |
Nov 09, 2023 | 19.79 | 19.94 | 18.88 | 18.93 | 908,676 | -0.63(-3.23%) |
Nov 08, 2023 | 19.57 | 19.83 | 19.09 | 19.56 | 1,442,502 | -0.06(-0.30%) |
Nov 07, 2023 | 19.63 | 20.18 | 19.42 | 19.62 | 1,305,974 | -0.15(-0.74%) |
Nov 06, 2023 | 20.99 | 21.09 | 19.54 | 19.76 | 1,754,398 | -1.37(-6.48%) |
Nov 03, 2023 | 19.67 | 22.03 | 19.64 | 21.13 | 3,870,184 | +2.87(+15.74%) |
Nov 02, 2023 | 17.68 | 18.30 | 17.50 | 18.26 | 2,307,787 | +1.10(+6.40%) |