Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.28 | 22.41 | 21.80 | 21.84 | 213,974 | -0.50(-2.26%) |
Jan 30, 2024 | 22.59 | 22.71 | 22.33 | 22.35 | 129,278 | -0.39(-1.70%) |
Jan 29, 2024 | 22.94 | 23.01 | 22.45 | 22.73 | 146,040 | +0.15(+0.66%) |
Jan 26, 2024 | 22.78 | 22.96 | 22.49 | 22.59 | 209,306 | -0.17(-0.74%) |
Jan 25, 2024 | 22.10 | 22.91 | 21.94 | 22.75 | 597,038 | +0.95(+4.35%) |
Jan 24, 2024 | 22.44 | 22.44 | 21.55 | 21.80 | 296,602 | -0.44(-1.96%) |
Jan 23, 2024 | 22.27 | 22.44 | 22.09 | 22.24 | 174,720 | +0.11(+0.49%) |
Jan 22, 2024 | 21.52 | 22.16 | 21.52 | 22.13 | 287,254 | +0.80(+3.75%) |
Jan 19, 2024 | 21.39 | 21.39 | 20.91 | 21.33 | 168,873 | +0.12(+0.56%) |
Jan 18, 2024 | 21.18 | 21.29 | 21.04 | 21.21 | 221,041 | +0.11(+0.52%) |
Jan 17, 2024 | 20.75 | 21.13 | 20.64 | 21.10 | 255,249 | -0.03(-0.14%) |
Jan 16, 2024 | 21.22 | 21.41 | 21.03 | 21.13 | 260,130 | -0.15(-0.69%) |
Jan 12, 2024 | 21.67 | 21.69 | 21.16 | 21.28 | 186,975 | -0.12(-0.55%) |
Jan 11, 2024 | 21.63 | 21.74 | 21.13 | 21.40 | 187,288 | -0.37(-1.71%) |
Jan 10, 2024 | 21.60 | 21.88 | 21.60 | 21.77 | 241,821 | +0.07(+0.32%) |
Jan 09, 2024 | 21.66 | 21.77 | 21.54 | 21.70 | 134,754 | -0.23(-1.07%) |
Jan 08, 2024 | 21.60 | 21.97 | 21.54 | 21.93 | 163,057 | +0.33(+1.54%) |
Jan 05, 2024 | 21.60 | 21.95 | 21.58 | 21.60 | 195,955 | -0.02(-0.09%) |
Jan 04, 2024 | 21.60 | 21.77 | 21.50 | 21.62 | 131,374 | -0.04(-0.18%) |
Jan 03, 2024 | 21.82 | 21.95 | 21.50 | 21.66 | 191,777 | -0.46(-2.08%) |
Jan 02, 2024 | 21.73 | 22.28 | 21.73 | 22.12 | 174,814 | +0.18(+0.80%) |
Dec 29, 2023 | 22.01 | 22.18 | 21.81 | 21.94 | 216,285 | -0.20(-0.88%) |
Dec 28, 2023 | 22.26 | 22.42 | 22.04 | 22.14 | 266,591 | -0.21(-0.92%) |
Dec 27, 2023 | 22.22 | 22.36 | 22.09 | 22.34 | 115,758 | +0.18(+0.79%) |
Dec 26, 2023 | 21.80 | 22.20 | 21.65 | 22.17 | 131,772 | +0.37(+1.70%) |
Dec 22, 2023 | 21.50 | 21.87 | 21.45 | 21.80 | 203,863 | +0.29(+1.36%) |
Dec 21, 2023 | 20.95 | 21.55 | 20.79 | 21.50 | 176,702 | +0.39(+1.85%) |
Dec 20, 2023 | 21.07 | 21.68 | 20.98 | 21.11 | 199,190 | -0.02(-0.09%) |
Dec 19, 2023 | 20.95 | 21.38 | 20.95 | 21.13 | 172,836 | +0.23(+1.12%) |
Dec 18, 2023 | 20.92 | 21.26 | 20.81 | 20.90 | 210,179 | -0.11(-0.51%) |
Dec 15, 2023 | 21.36 | 21.36 | 20.87 | 21.00 | 436,864 | -0.25(-1.20%) |
Dec 14, 2023 | 20.98 | 21.34 | 20.94 | 21.26 | 189,544 | +0.49(+2.35%) |
Dec 13, 2023 | 20.35 | 20.78 | 19.94 | 20.77 | 222,331 | +0.35(+1.72%) |
Dec 12, 2023 | 20.58 | 20.58 | 20.30 | 20.42 | 121,307 | -0.28(-1.37%) |
Dec 11, 2023 | 20.21 | 20.72 | 20.21 | 20.70 | 211,395 | +0.40(+1.97%) |
Dec 08, 2023 | 20.23 | 20.50 | 20.23 | 20.30 | 143,667 | +0.06(+0.29%) |
Dec 07, 2023 | 20.04 | 20.33 | 20.01 | 20.24 | 132,799 | +0.18(+0.88%) |
Dec 06, 2023 | 20.24 | 20.45 | 20.05 | 20.07 | 109,672 | -0.01(-0.05%) |
Dec 05, 2023 | 20.19 | 20.22 | 20.00 | 20.08 | 110,519 | -0.14(-0.68%) |
Dec 04, 2023 | 20.06 | 20.41 | 20.06 | 20.21 | 113,133 | +0.00(+0.00%) |
Dec 01, 2023 | 19.71 | 20.23 | 19.65 | 20.21 | 178,143 | +0.50(+2.53%) |
Nov 30, 2023 | 19.82 | 19.86 | 19.61 | 19.71 | 156,730 | -0.12(-0.59%) |
Nov 29, 2023 | 19.77 | 19.95 | 19.68 | 19.83 | 120,462 | +0.24(+1.25%) |
Nov 28, 2023 | 19.69 | 19.91 | 19.56 | 19.59 | 119,096 | -0.21(-1.09%) |
Nov 27, 2023 | 19.76 | 19.95 | 19.62 | 19.80 | 104,683 | -0.12(-0.59%) |
Nov 24, 2023 | 19.62 | 19.98 | 19.62 | 19.92 | 58,068 | +0.26(+1.34%) |
Nov 22, 2023 | 19.81 | 20.03 | 19.61 | 19.66 | 140,358 | -0.06(-0.30%) |
Nov 21, 2023 | 19.90 | 19.91 | 19.63 | 19.71 | 117,605 | -0.21(-1.03%) |
Nov 20, 2023 | 19.82 | 19.93 | 19.55 | 19.92 | 98,582 | +0.14(+0.69%) |
Nov 17, 2023 | 19.74 | 19.86 | 19.55 | 19.78 | 177,219 | +0.13(+0.65%) |
Nov 16, 2023 | 19.43 | 19.67 | 19.35 | 19.66 | 134,888 | +0.09(+0.45%) |
Nov 15, 2023 | 19.15 | 19.62 | 19.12 | 19.57 | 177,482 | +0.37(+1.94%) |
Nov 14, 2023 | 18.47 | 19.20 | 18.41 | 19.20 | 260,349 | +1.20(+6.68%) |
Nov 13, 2023 | 17.99 | 18.08 | 17.78 | 17.99 | 203,266 | -0.14(-0.76%) |
Nov 10, 2023 | 18.04 | 18.35 | 17.89 | 18.13 | 145,729 | +0.10(+0.54%) |
Nov 09, 2023 | 18.19 | 18.46 | 17.99 | 18.03 | 122,808 | -0.14(-0.75%) |
Nov 08, 2023 | 18.21 | 18.28 | 18.03 | 18.17 | 118,965 | -0.04(-0.21%) |
Nov 07, 2023 | 18.19 | 18.33 | 18.07 | 18.21 | 144,916 | +0.07(+0.38%) |
Nov 06, 2023 | 18.26 | 18.50 | 18.05 | 18.14 | 133,836 | -0.18(-0.96%) |
Nov 03, 2023 | 17.69 | 18.52 | 17.35 | 18.32 | 215,760 | +0.88(+5.05%) |
Nov 02, 2023 | 17.17 | 17.50 | 16.97 | 17.44 | 148,371 | +0.57(+3.36%) |