Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.06 | 23.34 | 22.72 | 22.77 | 230,434 | -0.70(-2.98%) |
Jan 30, 2024 | 23.81 | 23.81 | 23.34 | 23.47 | 93,087 | -0.27(-1.14%) |
Jan 29, 2024 | 23.21 | 23.74 | 23.16 | 23.74 | 111,731 | +0.80(+3.49%) |
Jan 26, 2024 | 22.91 | 23.13 | 22.76 | 22.94 | 161,367 | -0.11(-0.48%) |
Jan 25, 2024 | 23.40 | 23.40 | 22.84 | 23.05 | 88,630 | -0.19(-0.82%) |
Jan 24, 2024 | 23.61 | 23.66 | 23.14 | 23.24 | 65,823 | +0.10(+0.43%) |
Jan 23, 2024 | 23.15 | 23.19 | 22.90 | 23.14 | 61,461 | +0.10(+0.43%) |
Jan 22, 2024 | 23.14 | 23.26 | 22.88 | 23.04 | 103,880 | +0.40(+1.76%) |
Jan 19, 2024 | 22.28 | 22.67 | 22.07 | 22.64 | 74,622 | +0.58(+2.64%) |
Jan 18, 2024 | 22.36 | 22.36 | 21.75 | 22.06 | 127,718 | +0.09(+0.41%) |
Jan 17, 2024 | 21.84 | 21.97 | 21.54 | 21.97 | 102,553 | -0.21(-0.96%) |
Jan 16, 2024 | 21.99 | 22.32 | 21.90 | 22.18 | 84,522 | +0.06(+0.28%) |
Jan 12, 2024 | 22.20 | 22.34 | 22.02 | 22.12 | 55,707 | -0.11(-0.49%) |
Jan 11, 2024 | 22.27 | 22.43 | 21.88 | 22.23 | 112,994 | +0.01(+0.05%) |
Jan 10, 2024 | 22.23 | 22.29 | 22.00 | 22.22 | 241,576 | +0.08(+0.36%) |
Jan 09, 2024 | 21.75 | 22.16 | 21.74 | 22.14 | 117,074 | +0.27(+1.23%) |
Jan 08, 2024 | 21.34 | 21.88 | 21.34 | 21.87 | 192,020 | +0.70(+3.31%) |
Jan 05, 2024 | 20.86 | 21.33 | 20.86 | 21.17 | 52,989 | +0.21(+1.00%) |
Jan 04, 2024 | 20.94 | 21.14 | 20.62 | 20.96 | 32,319 | +0.04(+0.19%) |
Jan 03, 2024 | 21.06 | 21.22 | 20.90 | 20.92 | 40,298 | -0.60(-2.79%) |
Jan 02, 2024 | 22.07 | 22.07 | 21.40 | 21.52 | 47,109 | -0.98(-4.36%) |
Dec 29, 2023 | 22.68 | 22.77 | 22.39 | 22.50 | 69,084 | -0.18(-0.79%) |
Dec 28, 2023 | 22.66 | 22.78 | 22.64 | 22.68 | 30,659 | +0.04(+0.18%) |
Dec 27, 2023 | 22.72 | 22.72 | 22.49 | 22.64 | 32,425 | +0.05(+0.22%) |
Dec 26, 2023 | 22.37 | 22.65 | 22.37 | 22.59 | 30,868 | +0.29(+1.30%) |
Dec 22, 2023 | 22.53 | 22.53 | 22.26 | 22.30 | 22,921 | -0.05(-0.22%) |
Dec 21, 2023 | 22.19 | 22.35 | 22.08 | 22.35 | 29,192 | +0.58(+2.66%) |
Dec 20, 2023 | 22.37 | 22.53 | 21.77 | 21.77 | 113,884 | -0.72(-3.20%) |
Dec 19, 2023 | 22.33 | 22.51 | 22.30 | 22.49 | 56,920 | +0.24(+1.08%) |
Dec 18, 2023 | 22.16 | 22.36 | 22.04 | 22.25 | 49,899 | +0.11(+0.48%) |
Dec 15, 2023 | 22.14 | 22.27 | 21.93 | 22.14 | 18,302 | +0.17(+0.76%) |
Dec 14, 2023 | 21.66 | 22.00 | 21.66 | 21.98 | 41,740 | +0.69(+3.26%) |
Dec 13, 2023 | 20.80 | 21.31 | 20.67 | 21.28 | 77,058 | +0.60(+2.92%) |
Dec 12, 2023 | 20.45 | 20.76 | 20.38 | 20.68 | 28,032 | +0.14(+0.69%) |
Dec 11, 2023 | 20.34 | 20.59 | 20.34 | 20.54 | 38,438 | +0.27(+1.33%) |
Dec 08, 2023 | 19.96 | 20.39 | 19.89 | 20.27 | 28,771 | -0.06(-0.30%) |
Dec 07, 2023 | 20.00 | 20.33 | 19.93 | 20.33 | 22,556 | +0.34(+1.70%) |
Dec 06, 2023 | 20.21 | 20.51 | 19.96 | 19.99 | 17,378 | +0.20(+1.01%) |
Dec 05, 2023 | 19.76 | 19.83 | 19.58 | 19.79 | 11,282 | +0.00(+0.00%) |
Dec 04, 2023 | 19.62 | 19.79 | 19.45 | 19.79 | 19,573 | +0.02(+0.10%) |
Dec 01, 2023 | 19.27 | 19.77 | 19.25 | 19.77 | 11,103 | +0.39(+2.01%) |
Nov 30, 2023 | 19.71 | 19.71 | 19.20 | 19.38 | 16,660 | -0.07(-0.36%) |
Nov 29, 2023 | 19.15 | 19.59 | 19.15 | 19.45 | 20,373 | +0.57(+3.02%) |
Nov 28, 2023 | 18.53 | 18.91 | 18.53 | 18.88 | 9,494 | +0.17(+0.91%) |
Nov 27, 2023 | 18.73 | 18.85 | 18.68 | 18.71 | 5,429 | +0.01(+0.05%) |
Nov 24, 2023 | 18.62 | 18.70 | 18.62 | 18.70 | 10,281 | +0.12(+0.63%) |
Nov 22, 2023 | 18.68 | 18.68 | 18.46 | 18.58 | 17,479 | +0.11(+0.61%) |
Nov 21, 2023 | 18.54 | 18.54 | 18.28 | 18.47 | 10,754 | -0.25(-1.34%) |
Nov 20, 2023 | 18.47 | 18.72 | 18.46 | 18.72 | 3,253 | +0.30(+1.63%) |
Nov 17, 2023 | 18.36 | 18.43 | 18.32 | 18.42 | 3,968 | +0.20(+1.10%) |
Nov 16, 2023 | 18.22 | 18.24 | 18.04 | 18.22 | 7,849 | -0.21(-1.16%) |
Nov 15, 2023 | 18.52 | 18.76 | 18.40 | 18.43 | 6,231 | +0.04(+0.24%) |
Nov 14, 2023 | 18.02 | 18.45 | 18.02 | 18.39 | 18,446 | +0.85(+4.85%) |
Nov 13, 2023 | 17.35 | 17.56 | 17.35 | 17.54 | 12,127 | +0.20(+1.15%) |
Nov 10, 2023 | 17.04 | 17.36 | 17.03 | 17.34 | 9,302 | +0.44(+2.60%) |
Nov 09, 2023 | 17.42 | 17.43 | 16.88 | 16.90 | 8,915 | -0.41(-2.37%) |
Nov 08, 2023 | 17.49 | 17.49 | 17.16 | 17.31 | 7,618 | -0.05(-0.29%) |
Nov 07, 2023 | 16.99 | 17.41 | 16.99 | 17.36 | 27,290 | +0.75(+4.52%) |
Nov 06, 2023 | 16.85 | 16.85 | 16.46 | 16.61 | 8,174 | -0.22(-1.31%) |
Nov 03, 2023 | 16.24 | 16.89 | 16.24 | 16.83 | 25,308 | +0.70(+4.34%) |
Nov 02, 2023 | 16.20 | 16.47 | 16.09 | 16.13 | 11,928 | -0.04(-0.25%) |