Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.38 | 25.04 | 23.98 | 24.03 | 348,408 | -0.46(-1.90%) |
Jan 30, 2024 | 25.12 | 25.17 | 24.10 | 24.49 | 483,791 | -0.70(-2.79%) |
Jan 29, 2024 | 24.37 | 25.21 | 24.09 | 25.20 | 232,915 | +0.75(+3.08%) |
Jan 26, 2024 | 24.53 | 25.10 | 24.34 | 24.44 | 335,707 | +0.21(+0.86%) |
Jan 25, 2024 | 24.24 | 24.45 | 23.47 | 24.24 | 296,432 | +0.00(+0.00%) |
Jan 24, 2024 | 24.71 | 25.18 | 24.13 | 24.24 | 528,962 | +0.06(+0.25%) |
Jan 23, 2024 | 22.78 | 24.45 | 22.75 | 24.18 | 568,930 | +1.51(+6.68%) |
Jan 22, 2024 | 22.88 | 23.24 | 22.38 | 22.66 | 347,846 | +0.13(+0.57%) |
Jan 19, 2024 | 22.35 | 22.94 | 21.69 | 22.53 | 271,390 | +0.41(+1.83%) |
Jan 18, 2024 | 22.81 | 22.94 | 21.96 | 22.13 | 150,042 | -0.27(-1.19%) |
Jan 17, 2024 | 22.76 | 22.76 | 21.47 | 22.40 | 466,923 | -0.71(-3.08%) |
Jan 16, 2024 | 23.38 | 23.52 | 22.92 | 23.11 | 279,489 | -0.60(-2.55%) |
Jan 12, 2024 | 24.59 | 24.69 | 23.45 | 23.71 | 227,119 | -0.66(-2.72%) |
Jan 11, 2024 | 24.73 | 24.73 | 23.74 | 24.37 | 254,883 | -0.14(-0.56%) |
Jan 10, 2024 | 24.23 | 24.76 | 24.01 | 24.51 | 288,692 | +0.15(+0.61%) |
Jan 09, 2024 | 24.92 | 25.09 | 24.27 | 24.36 | 353,204 | -1.11(-4.35%) |
Jan 08, 2024 | 24.42 | 25.47 | 24.31 | 25.47 | 429,499 | +1.07(+4.38%) |
Jan 05, 2024 | 23.99 | 25.05 | 23.99 | 24.40 | 452,161 | -0.24(-0.96%) |
Jan 04, 2024 | 23.52 | 24.80 | 23.51 | 24.64 | 665,880 | +0.82(+3.45%) |
Jan 03, 2024 | 23.52 | 24.12 | 23.15 | 23.82 | 702,752 | -0.61(-2.51%) |
Jan 02, 2024 | 25.62 | 25.63 | 24.25 | 24.43 | 799,018 | -1.54(-5.94%) |
Dec 29, 2023 | 26.41 | 26.63 | 25.66 | 25.98 | 357,070 | -0.52(-1.98%) |
Dec 28, 2023 | 26.48 | 27.09 | 26.46 | 26.50 | 365,196 | -0.13(-0.48%) |
Dec 27, 2023 | 26.44 | 26.71 | 26.18 | 26.63 | 341,377 | +0.61(+2.36%) |
Dec 26, 2023 | 26.17 | 26.35 | 25.78 | 26.02 | 280,036 | +0.12(+0.46%) |
Dec 22, 2023 | 26.09 | 26.15 | 25.48 | 25.90 | 334,565 | -0.12(-0.46%) |
Dec 21, 2023 | 25.99 | 26.21 | 25.58 | 26.02 | 475,241 | +0.75(+2.98%) |
Dec 20, 2023 | 25.73 | 26.50 | 25.14 | 25.27 | 863,943 | +0.05(+0.20%) |
Dec 19, 2023 | 24.33 | 25.23 | 24.11 | 25.22 | 607,604 | +1.01(+4.17%) |
Dec 18, 2023 | 23.58 | 24.27 | 23.17 | 24.21 | 335,769 | +0.63(+2.69%) |
Dec 15, 2023 | 24.03 | 24.30 | 23.51 | 23.57 | 555,997 | -0.46(-1.93%) |
Dec 14, 2023 | 23.38 | 24.48 | 23.38 | 24.04 | 502,090 | +0.91(+3.93%) |
Dec 13, 2023 | 22.66 | 23.25 | 21.80 | 23.13 | 487,060 | +0.46(+2.05%) |
Dec 12, 2023 | 23.05 | 23.30 | 22.46 | 22.66 | 315,185 | -0.39(-1.67%) |
Dec 11, 2023 | 23.37 | 23.51 | 22.56 | 23.05 | 420,647 | -0.47(-2.02%) |
Dec 08, 2023 | 22.03 | 23.62 | 21.68 | 23.52 | 695,446 | +1.24(+5.55%) |
Dec 07, 2023 | 23.45 | 23.45 | 22.14 | 22.29 | 378,250 | -0.86(-3.72%) |
Dec 06, 2023 | 22.88 | 23.43 | 22.38 | 23.15 | 583,172 | +0.57(+2.54%) |
Dec 05, 2023 | 22.06 | 23.01 | 21.90 | 22.57 | 826,262 | +0.39(+1.74%) |
Dec 04, 2023 | 21.61 | 22.26 | 21.16 | 22.19 | 647,417 | +1.23(+5.85%) |
Dec 01, 2023 | 20.41 | 21.13 | 19.84 | 20.96 | 305,971 | +0.65(+3.21%) |
Nov 30, 2023 | 20.28 | 20.63 | 19.81 | 20.31 | 701,234 | -0.10(-0.48%) |
Nov 29, 2023 | 20.40 | 20.79 | 20.33 | 20.41 | 290,143 | +0.09(+0.44%) |
Nov 28, 2023 | 19.95 | 20.65 | 19.95 | 20.32 | 405,241 | -0.16(-0.77%) |
Nov 27, 2023 | 19.55 | 20.56 | 19.44 | 20.48 | 367,512 | +0.79(+4.02%) |
Nov 24, 2023 | 19.18 | 19.84 | 19.16 | 19.69 | 87,121 | +0.37(+1.89%) |
Nov 22, 2023 | 19.33 | 19.53 | 18.97 | 19.32 | 427,661 | +0.25(+1.30%) |
Nov 21, 2023 | 19.40 | 19.40 | 18.86 | 19.07 | 226,131 | -0.45(-2.28%) |
Nov 20, 2023 | 19.16 | 19.58 | 19.13 | 19.52 | 469,693 | +0.11(+0.56%) |
Nov 17, 2023 | 19.60 | 19.73 | 19.14 | 19.41 | 313,928 | +0.11(+0.56%) |
Nov 16, 2023 | 19.68 | 19.86 | 19.20 | 19.30 | 331,192 | -0.46(-2.34%) |
Nov 15, 2023 | 19.46 | 20.63 | 19.28 | 19.76 | 869,819 | +0.28(+1.41%) |
Nov 14, 2023 | 19.06 | 19.78 | 19.06 | 19.49 | 579,424 | +0.94(+5.10%) |
Nov 13, 2023 | 17.96 | 18.86 | 17.88 | 18.54 | 526,458 | +0.28(+1.51%) |
Nov 10, 2023 | 18.39 | 18.51 | 17.57 | 18.27 | 598,256 | -0.16(-0.85%) |
Nov 09, 2023 | 18.29 | 19.21 | 17.81 | 18.42 | 865,627 | -0.14(-0.74%) |
Nov 08, 2023 | 17.49 | 19.07 | 17.22 | 18.56 | 2,776,490 | +3.06(+19.75%) |
Nov 07, 2023 | 14.85 | 15.74 | 14.70 | 15.50 | 633,167 | +0.44(+2.94%) |
Nov 06, 2023 | 15.26 | 15.45 | 14.82 | 15.06 | 374,077 | -0.05(-0.33%) |
Nov 03, 2023 | 15.09 | 15.54 | 14.91 | 15.11 | 661,010 | +0.39(+2.68%) |
Nov 02, 2023 | 14.68 | 14.89 | 14.04 | 14.71 | 632,205 | +1.04(+7.63%) |