Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.32 | 21.49 | 20.51 | 20.52 | 478,512 | -0.79(-3.71%) |
Jan 30, 2024 | 21.29 | 21.50 | 21.24 | 21.31 | 256,499 | -0.01(-0.05%) |
Jan 29, 2024 | 20.99 | 21.40 | 20.70 | 21.32 | 156,504 | +0.29(+1.36%) |
Jan 26, 2024 | 21.06 | 21.18 | 20.92 | 21.04 | 191,705 | +0.08(+0.38%) |
Jan 25, 2024 | 21.13 | 21.22 | 20.82 | 20.96 | 135,810 | +0.16(+0.76%) |
Jan 24, 2024 | 21.69 | 21.69 | 20.73 | 20.80 | 179,067 | -0.53(-2.50%) |
Jan 23, 2024 | 21.42 | 21.61 | 21.22 | 21.33 | 240,340 | +0.20(+0.94%) |
Jan 22, 2024 | 20.87 | 21.24 | 20.87 | 21.14 | 315,899 | +0.51(+2.49%) |
Jan 19, 2024 | 20.57 | 20.63 | 20.26 | 20.62 | 169,284 | +0.17(+0.82%) |
Jan 18, 2024 | 20.27 | 20.47 | 19.98 | 20.45 | 258,442 | +0.39(+1.92%) |
Jan 17, 2024 | 19.92 | 20.09 | 19.86 | 20.07 | 359,511 | -0.06(-0.29%) |
Jan 16, 2024 | 20.05 | 20.23 | 19.88 | 20.13 | 435,988 | -0.13(-0.63%) |
Jan 12, 2024 | 20.59 | 20.70 | 20.12 | 20.26 | 190,768 | -0.01(-0.05%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.08 | 20.27 | 280,171 | -0.12(-0.58%) |
Jan 10, 2024 | 20.65 | 20.83 | 20.34 | 20.38 | 303,566 | -0.25(-1.19%) |
Jan 09, 2024 | 20.66 | 20.75 | 20.45 | 20.63 | 224,215 | -0.34(-1.64%) |
Jan 08, 2024 | 20.58 | 21.20 | 20.56 | 20.97 | 275,810 | +0.37(+1.81%) |
Jan 05, 2024 | 20.29 | 20.84 | 20.23 | 20.60 | 260,666 | +0.13(+0.62%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.30 | 20.47 | 303,718 | -0.19(-0.90%) |
Jan 03, 2024 | 21.63 | 21.63 | 20.39 | 20.66 | 329,689 | -1.24(-5.65%) |
Jan 02, 2024 | 22.09 | 22.33 | 21.78 | 21.90 | 297,125 | -0.42(-1.89%) |
Dec 29, 2023 | 22.49 | 22.65 | 22.32 | 22.32 | 269,789 | -0.26(-1.13%) |
Dec 28, 2023 | 22.55 | 22.67 | 22.48 | 22.57 | 311,307 | -0.11(-0.48%) |
Dec 27, 2023 | 22.79 | 22.99 | 22.56 | 22.68 | 241,591 | -0.03(-0.13%) |
Dec 26, 2023 | 22.27 | 22.80 | 22.20 | 22.71 | 269,392 | +0.60(+2.71%) |
Dec 22, 2023 | 22.14 | 22.43 | 22.08 | 22.11 | 270,863 | +0.17(+0.76%) |
Dec 21, 2023 | 21.70 | 22.04 | 21.55 | 21.95 | 353,578 | +0.38(+1.78%) |
Dec 20, 2023 | 21.82 | 22.31 | 21.53 | 21.56 | 268,893 | -0.43(-1.96%) |
Dec 19, 2023 | 21.75 | 22.13 | 21.69 | 21.99 | 279,674 | +0.35(+1.63%) |
Dec 18, 2023 | 21.99 | 21.99 | 21.41 | 21.64 | 294,724 | -0.24(-1.08%) |
Dec 15, 2023 | 22.29 | 22.29 | 21.65 | 21.88 | 1,282,009 | -0.31(-1.42%) |
Dec 14, 2023 | 21.92 | 22.55 | 21.66 | 22.19 | 439,378 | +0.73(+3.39%) |
Dec 13, 2023 | 20.79 | 21.46 | 20.63 | 21.46 | 649,402 | +0.54(+2.58%) |
Dec 12, 2023 | 20.73 | 21.22 | 20.64 | 20.92 | 403,014 | +0.08(+0.38%) |
Dec 11, 2023 | 21.21 | 21.71 | 20.63 | 20.85 | 614,251 | -0.28(-1.35%) |
Dec 08, 2023 | 21.18 | 21.64 | 20.91 | 21.13 | 820,693 | -0.60(-2.76%) |
Dec 07, 2023 | 21.49 | 21.94 | 20.09 | 21.73 | 999,342 | -2.22(-9.27%) |
Dec 06, 2023 | 24.21 | 24.69 | 23.92 | 23.95 | 314,692 | +0.02(+0.08%) |
Dec 05, 2023 | 24.60 | 24.74 | 23.86 | 23.93 | 424,474 | -0.86(-3.48%) |
Dec 04, 2023 | 23.82 | 24.88 | 23.82 | 24.79 | 291,618 | +0.85(+3.57%) |
Dec 01, 2023 | 23.19 | 24.01 | 22.96 | 23.94 | 303,438 | +0.64(+2.74%) |
Nov 30, 2023 | 23.51 | 23.57 | 23.08 | 23.30 | 259,298 | -0.09(-0.38%) |
Nov 29, 2023 | 23.55 | 23.93 | 23.27 | 23.39 | 184,053 | +0.09(+0.38%) |
Nov 28, 2023 | 23.29 | 23.71 | 23.19 | 23.30 | 144,855 | -0.14(-0.59%) |
Nov 27, 2023 | 23.34 | 23.63 | 23.05 | 23.44 | 161,027 | -0.02(-0.08%) |
Nov 24, 2023 | 23.16 | 23.57 | 23.11 | 23.46 | 50,133 | +0.27(+1.14%) |
Nov 22, 2023 | 23.20 | 23.41 | 23.06 | 23.19 | 141,018 | +0.16(+0.68%) |
Nov 21, 2023 | 23.53 | 23.53 | 23.03 | 23.04 | 99,336 | -0.60(-2.53%) |
Nov 20, 2023 | 23.44 | 23.71 | 23.21 | 23.63 | 146,797 | +0.18(+0.75%) |
Nov 17, 2023 | 23.64 | 23.79 | 23.36 | 23.46 | 159,206 | +0.06(+0.25%) |
Nov 16, 2023 | 23.57 | 23.63 | 23.14 | 23.40 | 131,922 | -0.21(-0.87%) |
Nov 15, 2023 | 23.72 | 24.27 | 23.53 | 23.60 | 261,128 | -0.07(-0.29%) |
Nov 14, 2023 | 23.05 | 23.76 | 23.05 | 23.67 | 248,353 | +1.35(+6.02%) |
Nov 13, 2023 | 22.50 | 22.71 | 22.30 | 22.33 | 159,807 | -0.33(-1.47%) |
Nov 10, 2023 | 22.43 | 22.80 | 22.17 | 22.66 | 195,813 | +0.49(+2.21%) |
Nov 09, 2023 | 23.27 | 23.27 | 22.03 | 22.17 | 253,666 | -0.87(-3.79%) |
Nov 08, 2023 | 23.49 | 23.69 | 23.03 | 23.04 | 222,497 | -0.35(-1.51%) |
Nov 07, 2023 | 23.55 | 23.64 | 23.18 | 23.40 | 220,040 | -0.26(-1.08%) |
Nov 06, 2023 | 23.58 | 23.79 | 23.42 | 23.65 | 195,912 | -0.01(-0.04%) |
Nov 03, 2023 | 23.64 | 23.95 | 23.55 | 23.66 | 329,815 | +0.59(+2.55%) |
Nov 02, 2023 | 23.08 | 23.30 | 22.76 | 23.07 | 174,870 | +0.30(+1.34%) |