Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.23 | 23.86 | 22.63 | 22.64 | 134,225 | -0.77(-3.29%) |
Jan 30, 2024 | 23.51 | 24.21 | 23.39 | 23.41 | 187,151 | -0.26(-1.10%) |
Jan 29, 2024 | 22.71 | 23.72 | 22.24 | 23.67 | 218,551 | +1.12(+4.97%) |
Jan 26, 2024 | 22.80 | 22.80 | 22.34 | 22.55 | 116,796 | +0.00(+0.00%) |
Jan 25, 2024 | 22.06 | 22.57 | 22.06 | 22.55 | 324,743 | +0.81(+3.73%) |
Jan 24, 2024 | 22.34 | 22.34 | 21.67 | 21.74 | 192,611 | -0.24(-1.09%) |
Jan 23, 2024 | 21.66 | 22.23 | 21.46 | 21.98 | 129,463 | +0.58(+2.71%) |
Jan 22, 2024 | 20.90 | 21.90 | 20.87 | 21.40 | 259,885 | +0.65(+3.13%) |
Jan 19, 2024 | 20.55 | 20.91 | 20.18 | 20.75 | 274,338 | +0.45(+2.22%) |
Jan 18, 2024 | 21.02 | 21.15 | 20.10 | 20.30 | 153,674 | -0.44(-2.12%) |
Jan 17, 2024 | 20.83 | 20.96 | 20.17 | 20.74 | 369,317 | -0.64(-2.99%) |
Jan 16, 2024 | 21.37 | 21.54 | 20.10 | 21.38 | 351,521 | -0.28(-1.29%) |
Jan 12, 2024 | 22.26 | 22.41 | 21.51 | 21.66 | 173,641 | -0.21(-0.96%) |
Jan 11, 2024 | 21.58 | 21.90 | 21.45 | 21.87 | 168,194 | +0.31(+1.44%) |
Jan 10, 2024 | 20.87 | 21.56 | 20.86 | 21.56 | 144,264 | +0.52(+2.47%) |
Jan 09, 2024 | 21.11 | 21.51 | 20.99 | 21.04 | 202,691 | -0.44(-2.05%) |
Jan 08, 2024 | 20.65 | 21.51 | 20.36 | 21.48 | 258,268 | +0.88(+4.27%) |
Jan 05, 2024 | 20.46 | 21.21 | 20.17 | 20.60 | 335,347 | -0.14(-0.68%) |
Jan 04, 2024 | 20.92 | 21.04 | 20.49 | 20.74 | 302,757 | -0.18(-0.86%) |
Jan 03, 2024 | 21.32 | 21.61 | 20.82 | 20.92 | 167,944 | -0.72(-3.33%) |
Jan 02, 2024 | 22.43 | 22.43 | 21.55 | 21.64 | 216,926 | -0.89(-3.95%) |
Dec 29, 2023 | 22.53 | 22.87 | 22.07 | 22.53 | 210,158 | +0.01(+0.04%) |
Dec 28, 2023 | 22.36 | 22.84 | 22.20 | 22.52 | 174,312 | +0.05(+0.22%) |
Dec 27, 2023 | 22.30 | 22.48 | 22.10 | 22.47 | 113,836 | +0.16(+0.72%) |
Dec 26, 2023 | 22.00 | 22.32 | 21.96 | 22.31 | 101,673 | +0.34(+1.55%) |
Dec 22, 2023 | 22.01 | 22.28 | 21.76 | 21.97 | 144,234 | +0.07(+0.32%) |
Dec 21, 2023 | 21.44 | 22.00 | 21.16 | 21.90 | 214,077 | +0.83(+3.94%) |
Dec 20, 2023 | 21.91 | 22.34 | 21.03 | 21.07 | 257,590 | -0.98(-4.44%) |
Dec 19, 2023 | 21.58 | 22.25 | 21.51 | 22.05 | 235,975 | +0.59(+2.75%) |
Dec 18, 2023 | 21.24 | 21.93 | 20.89 | 21.46 | 323,289 | +0.33(+1.56%) |
Dec 15, 2023 | 20.45 | 21.20 | 20.30 | 21.13 | 1,501,126 | +0.92(+4.55%) |
Dec 14, 2023 | 19.87 | 20.33 | 19.82 | 20.21 | 210,832 | +0.85(+4.39%) |
Dec 13, 2023 | 18.55 | 19.37 | 18.30 | 19.36 | 290,631 | +0.90(+4.88%) |
Dec 12, 2023 | 19.00 | 19.00 | 18.18 | 18.46 | 210,605 | -0.59(-3.10%) |
Dec 11, 2023 | 19.20 | 19.43 | 18.96 | 19.05 | 251,372 | -0.35(-1.80%) |
Dec 08, 2023 | 19.44 | 19.50 | 19.04 | 19.40 | 139,053 | +0.16(+0.83%) |
Dec 07, 2023 | 19.29 | 19.62 | 19.10 | 19.24 | 111,169 | +0.07(+0.37%) |
Dec 06, 2023 | 18.78 | 19.84 | 18.76 | 19.17 | 259,676 | +0.53(+2.84%) |
Dec 05, 2023 | 19.11 | 19.11 | 18.44 | 18.64 | 132,835 | -0.60(-3.12%) |
Dec 04, 2023 | 19.08 | 19.56 | 19.03 | 19.24 | 113,701 | +0.24(+1.26%) |
Dec 01, 2023 | 18.42 | 19.07 | 18.20 | 19.00 | 317,674 | +0.63(+3.43%) |
Nov 30, 2023 | 19.47 | 19.59 | 18.27 | 18.37 | 1,026,271 | -1.10(-5.65%) |
Nov 29, 2023 | 19.16 | 19.86 | 19.15 | 19.47 | 260,016 | +0.51(+2.69%) |
Nov 28, 2023 | 17.79 | 18.97 | 17.75 | 18.96 | 573,697 | +1.07(+5.98%) |
Nov 27, 2023 | 18.09 | 18.12 | 17.79 | 17.89 | 214,315 | -0.40(-2.19%) |
Nov 24, 2023 | 18.13 | 18.29 | 17.99 | 18.29 | 49,125 | +0.02(+0.11%) |
Nov 22, 2023 | 18.48 | 18.80 | 18.13 | 18.27 | 218,907 | -0.02(-0.11%) |
Nov 21, 2023 | 18.50 | 18.59 | 18.07 | 18.29 | 153,100 | -0.25(-1.35%) |
Nov 20, 2023 | 18.38 | 18.74 | 18.25 | 18.54 | 307,512 | +0.05(+0.27%) |
Nov 17, 2023 | 18.49 | 18.69 | 18.13 | 18.49 | 254,787 | +0.23(+1.26%) |
Nov 16, 2023 | 18.50 | 18.66 | 17.96 | 18.26 | 151,440 | -0.46(-2.46%) |
Nov 15, 2023 | 18.51 | 18.91 | 18.27 | 18.72 | 152,889 | +0.11(+0.59%) |
Nov 14, 2023 | 17.81 | 18.61 | 17.76 | 18.61 | 204,985 | +1.56(+9.15%) |
Nov 13, 2023 | 17.41 | 17.43 | 16.96 | 17.05 | 109,508 | +0.01(+0.06%) |
Nov 10, 2023 | 17.49 | 17.49 | 16.91 | 17.04 | 172,300 | +0.27(+1.61%) |
Nov 09, 2023 | 17.43 | 17.57 | 16.72 | 16.77 | 150,794 | -0.61(-3.51%) |
Nov 08, 2023 | 17.10 | 17.55 | 16.61 | 17.38 | 205,675 | +0.32(+1.88%) |
Nov 07, 2023 | 16.89 | 17.30 | 16.77 | 17.06 | 189,868 | -0.09(-0.52%) |
Nov 06, 2023 | 16.57 | 17.21 | 16.07 | 17.15 | 187,493 | +0.61(+3.69%) |
Nov 03, 2023 | 15.11 | 16.68 | 14.92 | 16.54 | 277,902 | +1.93(+13.21%) |
Nov 02, 2023 | 16.09 | 16.09 | 13.67 | 14.61 | 776,228 | +2.00(+15.86%) |