Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 43,686 | -0.88(-3.74%) |
Jan 30, 2024 | 23.53 | 24.72 | 22.69 | 23.53 | 61,322 | +0.05(+0.21%) |
Jan 29, 2024 | 22.64 | 23.81 | 21.88 | 23.48 | 44,641 | +1.30(+5.86%) |
Jan 26, 2024 | 21.20 | 22.80 | 20.58 | 22.18 | 103,263 | +0.98(+4.62%) |
Jan 25, 2024 | 22.81 | 23.30 | 20.51 | 21.20 | 124,193 | -1.62(-7.10%) |
Jan 24, 2024 | 23.89 | 24.00 | 22.63 | 22.82 | 76,915 | -0.43(-1.85%) |
Jan 23, 2024 | 23.41 | 24.00 | 23.00 | 23.25 | 39,454 | -0.25(-1.06%) |
Jan 22, 2024 | 24.72 | 24.99 | 23.50 | 23.50 | 62,262 | -1.23(-4.97%) |
Jan 19, 2024 | 25.88 | 26.23 | 24.53 | 24.73 | 48,990 | -0.73(-2.87%) |
Jan 18, 2024 | 25.00 | 25.75 | 24.26 | 25.46 | 46,704 | +0.44(+1.76%) |
Jan 17, 2024 | 26.44 | 26.69 | 24.84 | 25.02 | 91,580 | -1.96(-7.26%) |
Jan 16, 2024 | 27.48 | 28.05 | 26.83 | 26.98 | 42,453 | -0.33(-1.21%) |
Jan 12, 2024 | 27.82 | 28.85 | 27.02 | 27.31 | 47,791 | +0.20(+0.74%) |
Jan 11, 2024 | 28.77 | 29.06 | 26.61 | 27.11 | 113,853 | -1.46(-5.11%) |
Jan 10, 2024 | 30.73 | 31.40 | 28.42 | 28.57 | 89,433 | -2.31(-7.48%) |
Jan 09, 2024 | 31.52 | 31.70 | 30.10 | 30.88 | 92,816 | -1.11(-3.47%) |
Jan 08, 2024 | 31.93 | 33.07 | 31.36 | 31.99 | 34,503 | +0.06(+0.19%) |
Jan 05, 2024 | 31.79 | 32.31 | 30.97 | 31.93 | 44,994 | -0.14(-0.44%) |
Jan 04, 2024 | 32.05 | 32.80 | 31.26 | 32.07 | 42,631 | +0.02(+0.06%) |
Jan 03, 2024 | 32.57 | 33.85 | 30.60 | 32.05 | 111,332 | -0.51(-1.57%) |
Jan 02, 2024 | 31.37 | 33.41 | 30.85 | 32.56 | 87,713 | +1.28(+4.09%) |
Dec 29, 2023 | 33.41 | 33.85 | 30.37 | 31.28 | 126,836 | -2.08(-6.24%) |
Dec 28, 2023 | 31.27 | 34.00 | 31.27 | 33.36 | 450,823 | +1.71(+5.40%) |
Dec 27, 2023 | 30.00 | 32.50 | 30.00 | 31.65 | 143,773 | +1.85(+6.21%) |
Dec 26, 2023 | 28.61 | 31.41 | 28.53 | 29.80 | 157,958 | +0.78(+2.69%) |
Dec 22, 2023 | 28.00 | 29.48 | 27.52 | 29.02 | 152,705 | +1.03(+3.68%) |
Dec 21, 2023 | 27.39 | 27.99 | 25.82 | 27.99 | 150,851 | +2.03(+7.82%) |
Dec 20, 2023 | 26.60 | 26.60 | 25.60 | 25.96 | 94,017 | -0.74(-2.77%) |
Dec 19, 2023 | 26.11 | 26.88 | 25.85 | 26.70 | 67,157 | +0.36(+1.37%) |
Dec 18, 2023 | 25.82 | 26.49 | 25.57 | 26.34 | 56,612 | +0.62(+2.41%) |
Dec 15, 2023 | 27.59 | 27.80 | 25.55 | 25.72 | 51,093 | -1.51(-5.55%) |
Dec 14, 2023 | 26.59 | 27.76 | 25.53 | 27.23 | 64,391 | +1.22(+4.69%) |
Dec 13, 2023 | 25.44 | 26.20 | 24.67 | 26.01 | 55,589 | +0.33(+1.29%) |
Dec 12, 2023 | 26.79 | 26.99 | 25.20 | 25.68 | 27,687 | -1.34(-4.96%) |
Dec 11, 2023 | 27.49 | 27.49 | 26.59 | 27.02 | 37,056 | -0.08(-0.30%) |
Dec 08, 2023 | 26.31 | 27.49 | 26.06 | 27.10 | 30,531 | +0.78(+2.96%) |
Dec 07, 2023 | 27.99 | 28.09 | 25.76 | 26.32 | 101,947 | -1.52(-5.46%) |
Dec 06, 2023 | 27.91 | 28.64 | 26.72 | 27.84 | 47,336 | -0.13(-0.46%) |
Dec 05, 2023 | 28.40 | 28.90 | 26.09 | 27.97 | 72,299 | -0.03(-0.11%) |
Dec 04, 2023 | 26.60 | 28.33 | 25.46 | 28.00 | 153,714 | +3.13(+12.59%) |
Dec 01, 2023 | 25.24 | 25.58 | 24.13 | 24.87 | 43,802 | +0.10(+0.40%) |
Nov 30, 2023 | 23.50 | 25.20 | 23.50 | 24.77 | 29,578 | +1.36(+5.81%) |
Nov 29, 2023 | 25.17 | 25.17 | 23.40 | 23.41 | 68,268 | -1.28(-5.18%) |
Nov 28, 2023 | 26.38 | 26.49 | 24.62 | 24.69 | 78,841 | -1.41(-5.40%) |
Nov 27, 2023 | 28.76 | 28.76 | 26.10 | 26.10 | 34,691 | -2.59(-9.03%) |
Nov 24, 2023 | 27.98 | 28.71 | 26.86 | 28.69 | 33,369 | +0.71(+2.54%) |
Nov 22, 2023 | 28.02 | 28.97 | 27.64 | 27.98 | 30,839 | +0.40(+1.45%) |
Nov 21, 2023 | 27.00 | 28.98 | 25.96 | 27.58 | 87,055 | -0.28(-1.01%) |
Nov 20, 2023 | 23.16 | 28.35 | 22.37 | 27.86 | 339,253 | +4.14(+17.45%) |
Nov 17, 2023 | 22.81 | 23.72 | 22.30 | 23.72 | 32,337 | +0.85(+3.72%) |
Nov 16, 2023 | 23.61 | 23.99 | 22.67 | 22.87 | 27,698 | -1.17(-4.87%) |
Nov 15, 2023 | 24.26 | 24.31 | 23.14 | 24.04 | 69,236 | +0.67(+2.87%) |
Nov 14, 2023 | 22.70 | 24.45 | 22.70 | 23.37 | 61,264 | +0.38(+1.65%) |
Nov 13, 2023 | 23.06 | 23.42 | 22.23 | 22.99 | 27,302 | -0.02(-0.09%) |
Nov 10, 2023 | 23.05 | 23.75 | 21.76 | 23.01 | 70,478 | -0.34(-1.46%) |
Nov 09, 2023 | 24.52 | 24.52 | 21.11 | 23.35 | 55,648 | -1.21(-4.93%) |
Nov 08, 2023 | 23.00 | 25.45 | 22.50 | 24.56 | 111,594 | +1.74(+7.62%) |
Nov 07, 2023 | 23.39 | 23.76 | 22.21 | 22.82 | 37,153 | -0.17(-0.74%) |
Nov 06, 2023 | 22.50 | 23.00 | 22.16 | 22.99 | 40,896 | +0.51(+2.27%) |
Nov 03, 2023 | 22.90 | 22.96 | 22.12 | 22.48 | 18,988 | -0.38(-1.66%) |
Nov 02, 2023 | 22.50 | 22.99 | 22.12 | 22.86 | 16,639 | +0.54(+2.42%) |