Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.47 | 25.40 | 24.41 | 25.00 | 1,063,262 | +0.32(+1.30%) |
Jan 30, 2024 | 24.60 | 25.00 | 24.16 | 24.68 | 387,188 | -0.04(-0.16%) |
Jan 29, 2024 | 24.39 | 24.73 | 23.82 | 24.72 | 330,845 | +0.50(+2.06%) |
Jan 26, 2024 | 24.82 | 24.90 | 24.09 | 24.22 | 251,068 | -0.63(-2.54%) |
Jan 25, 2024 | 25.00 | 25.39 | 24.68 | 24.85 | 487,290 | +0.25(+1.02%) |
Jan 24, 2024 | 25.25 | 25.25 | 24.42 | 24.60 | 630,792 | -0.17(-0.69%) |
Jan 23, 2024 | 25.00 | 25.01 | 24.63 | 24.77 | 325,690 | -0.03(-0.12%) |
Jan 22, 2024 | 23.99 | 24.99 | 23.93 | 24.80 | 562,435 | +0.86(+3.59%) |
Jan 19, 2024 | 23.88 | 24.07 | 23.30 | 23.94 | 501,010 | +0.28(+1.18%) |
Jan 18, 2024 | 24.16 | 24.30 | 23.15 | 23.66 | 264,474 | -0.50(-2.07%) |
Jan 17, 2024 | 23.35 | 24.19 | 22.73 | 24.16 | 294,606 | +0.41(+1.73%) |
Jan 16, 2024 | 23.15 | 23.88 | 22.72 | 23.75 | 391,028 | +0.38(+1.63%) |
Jan 12, 2024 | 23.36 | 23.72 | 23.05 | 23.37 | 380,202 | +0.22(+0.95%) |
Jan 11, 2024 | 22.50 | 23.18 | 22.22 | 23.15 | 301,576 | +0.69(+3.07%) |
Jan 10, 2024 | 22.24 | 22.67 | 21.69 | 22.46 | 296,748 | +0.15(+0.67%) |
Jan 09, 2024 | 22.00 | 22.51 | 21.75 | 22.31 | 564,865 | -0.44(-1.93%) |
Jan 08, 2024 | 21.98 | 22.79 | 21.45 | 22.75 | 370,660 | +1.77(+8.44%) |
Jan 05, 2024 | 20.56 | 21.14 | 20.05 | 20.98 | 241,098 | +0.23(+1.11%) |
Jan 04, 2024 | 20.48 | 20.89 | 20.10 | 20.75 | 230,321 | +0.34(+1.67%) |
Jan 03, 2024 | 20.93 | 21.36 | 20.31 | 20.41 | 371,539 | -0.72(-3.41%) |
Jan 02, 2024 | 22.26 | 22.26 | 20.96 | 21.13 | 363,921 | -1.39(-6.17%) |
Dec 29, 2023 | 22.95 | 22.95 | 22.50 | 22.52 | 180,304 | -0.43(-1.87%) |
Dec 28, 2023 | 23.15 | 23.29 | 22.84 | 22.95 | 193,459 | -0.17(-0.74%) |
Dec 27, 2023 | 22.73 | 23.12 | 22.68 | 23.12 | 286,724 | +0.39(+1.72%) |
Dec 26, 2023 | 23.07 | 23.29 | 22.72 | 22.73 | 340,840 | -0.27(-1.17%) |
Dec 22, 2023 | 22.69 | 23.05 | 22.41 | 23.00 | 594,083 | +0.44(+1.95%) |
Dec 21, 2023 | 22.88 | 22.96 | 22.13 | 22.56 | 441,690 | -0.03(-0.13%) |
Dec 20, 2023 | 23.15 | 23.59 | 22.53 | 22.59 | 811,564 | -0.67(-2.88%) |
Dec 19, 2023 | 23.53 | 23.76 | 22.69 | 23.26 | 762,226 | -0.75(-3.12%) |
Dec 18, 2023 | 23.50 | 24.05 | 23.25 | 24.01 | 1,049,758 | +0.17(+0.71%) |
Dec 15, 2023 | 24.57 | 24.61 | 22.55 | 23.84 | 1,399,368 | -0.68(-2.77%) |
Dec 14, 2023 | 22.09 | 24.53 | 22.02 | 24.52 | 1,453,652 | +2.74(+12.58%) |
Dec 13, 2023 | 21.59 | 21.79 | 21.23 | 21.78 | 780,194 | +0.19(+0.88%) |
Dec 12, 2023 | 21.44 | 21.62 | 21.00 | 21.59 | 451,720 | -0.03(-0.14%) |
Dec 11, 2023 | 20.44 | 21.79 | 20.00 | 21.62 | 822,675 | +1.27(+6.24%) |
Dec 08, 2023 | 19.47 | 20.35 | 19.27 | 20.35 | 366,964 | +0.86(+4.41%) |
Dec 07, 2023 | 21.66 | 21.85 | 18.82 | 19.49 | 558,486 | -0.44(-2.21%) |
Dec 06, 2023 | 20.54 | 20.55 | 19.88 | 19.93 | 512,042 | -0.52(-2.54%) |
Dec 05, 2023 | 19.58 | 20.48 | 19.50 | 20.45 | 275,807 | +0.43(+2.15%) |
Dec 04, 2023 | 20.20 | 20.20 | 19.54 | 20.02 | 257,478 | -0.15(-0.74%) |
Dec 01, 2023 | 19.78 | 20.28 | 19.64 | 20.17 | 253,956 | +0.53(+2.70%) |
Nov 30, 2023 | 19.64 | 19.80 | 19.42 | 19.64 | 266,442 | +0.13(+0.67%) |
Nov 29, 2023 | 19.32 | 19.73 | 19.22 | 19.51 | 153,635 | +0.53(+2.79%) |
Nov 28, 2023 | 18.83 | 19.19 | 18.76 | 18.98 | 174,728 | +0.05(+0.26%) |
Nov 27, 2023 | 18.59 | 18.98 | 18.27 | 18.93 | 211,447 | +0.20(+1.07%) |
Nov 24, 2023 | 18.83 | 18.99 | 18.32 | 18.73 | 104,183 | -0.19(-1.00%) |
Nov 22, 2023 | 18.96 | 19.10 | 18.72 | 18.92 | 101,611 | +0.23(+1.23%) |
Nov 21, 2023 | 18.67 | 18.95 | 18.41 | 18.69 | 130,779 | -0.28(-1.48%) |
Nov 20, 2023 | 18.16 | 19.11 | 18.09 | 18.97 | 153,931 | +0.74(+4.06%) |
Nov 17, 2023 | 17.56 | 18.26 | 17.25 | 18.23 | 176,536 | +0.77(+4.41%) |
Nov 16, 2023 | 17.46 | 17.58 | 16.99 | 17.46 | 108,643 | -0.07(-0.40%) |
Nov 15, 2023 | 17.97 | 18.32 | 17.20 | 17.53 | 230,807 | -0.52(-2.88%) |
Nov 14, 2023 | 17.13 | 18.05 | 16.90 | 18.05 | 229,353 | +1.34(+8.02%) |
Nov 13, 2023 | 16.36 | 16.72 | 16.32 | 16.71 | 107,026 | +0.23(+1.40%) |
Nov 10, 2023 | 16.14 | 16.56 | 16.14 | 16.48 | 83,536 | +0.35(+2.17%) |
Nov 09, 2023 | 16.57 | 16.62 | 15.88 | 16.13 | 83,196 | -0.49(-2.95%) |
Nov 08, 2023 | 16.65 | 16.85 | 16.26 | 16.62 | 106,529 | +0.11(+0.67%) |
Nov 07, 2023 | 15.07 | 16.62 | 15.07 | 16.51 | 240,085 | +1.50(+9.99%) |
Nov 06, 2023 | 15.20 | 15.20 | 14.68 | 15.01 | 88,649 | -0.06(-0.40%) |
Nov 03, 2023 | 14.57 | 15.09 | 14.36 | 15.07 | 227,919 | +0.75(+5.24%) |
Nov 02, 2023 | 14.94 | 15.20 | 14.12 | 14.32 | 228,703 | -0.46(-3.11%) |