Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.26 | 23.41 | 22.96 | 23.02 | 558,824 | -0.16(-0.69%) |
Jan 30, 2024 | 23.34 | 23.34 | 23.14 | 23.18 | 691,250 | -0.18(-0.77%) |
Jan 29, 2024 | 23.19 | 23.40 | 23.14 | 23.36 | 743,820 | +0.17(+0.73%) |
Jan 26, 2024 | 23.25 | 23.32 | 23.13 | 23.19 | 753,480 | +0.00(+0.00%) |
Jan 25, 2024 | 23.23 | 23.36 | 23.11 | 23.19 | 1,089,758 | +0.10(+0.43%) |
Jan 24, 2024 | 23.51 | 23.57 | 23.06 | 23.09 | 461,595 | -0.19(-0.81%) |
Jan 23, 2024 | 23.51 | 23.53 | 23.18 | 23.28 | 505,274 | -0.15(-0.64%) |
Jan 22, 2024 | 23.43 | 23.62 | 23.37 | 23.43 | 417,098 | +0.13(+0.55%) |
Jan 19, 2024 | 23.08 | 23.37 | 22.98 | 23.30 | 453,167 | +0.26(+1.12%) |
Jan 18, 2024 | 23.18 | 23.28 | 22.91 | 23.04 | 253,946 | -0.16(-0.69%) |
Jan 17, 2024 | 23.41 | 23.52 | 22.99 | 23.20 | 696,185 | -0.48(-2.02%) |
Jan 16, 2024 | 23.72 | 23.80 | 23.60 | 23.67 | 448,853 | -0.21(-0.87%) |
Jan 12, 2024 | 23.94 | 24.03 | 23.78 | 23.88 | 325,040 | +0.13(+0.54%) |
Jan 11, 2024 | 23.85 | 23.86 | 23.61 | 23.75 | 321,332 | -0.14(-0.58%) |
Jan 10, 2024 | 23.85 | 23.99 | 23.80 | 23.89 | 491,337 | +0.06(+0.25%) |
Jan 09, 2024 | 23.81 | 23.90 | 23.69 | 23.83 | 2,056,026 | -0.12(-0.50%) |
Jan 08, 2024 | 23.65 | 23.99 | 23.64 | 23.95 | 263,224 | +0.27(+1.13%) |
Jan 05, 2024 | 23.57 | 23.86 | 23.47 | 23.68 | 642,931 | +0.07(+0.29%) |
Jan 04, 2024 | 23.68 | 23.78 | 23.56 | 23.61 | 770,387 | -0.11(-0.46%) |
Jan 03, 2024 | 23.98 | 23.99 | 23.66 | 23.72 | 628,380 | -0.46(-1.89%) |
Jan 02, 2024 | 23.90 | 24.22 | 23.90 | 24.18 | 624,362 | +0.14(+0.58%) |
Dec 29, 2023 | 24.23 | 24.27 | 24.04 | 24.04 | 436,225 | -0.28(-1.14%) |
Dec 28, 2023 | 24.13 | 24.32 | 24.13 | 24.32 | 819,599 | +0.18(+0.74%) |
Dec 27, 2023 | 24.07 | 24.18 | 23.98 | 24.14 | 802,915 | +0.10(+0.41%) |
Dec 26, 2023 | 23.85 | 24.08 | 23.83 | 24.04 | 454,305 | +0.19(+0.79%) |
Dec 22, 2023 | 23.86 | 24.02 | 23.78 | 23.85 | 414,256 | +0.07(+0.29%) |
Dec 21, 2023 | 23.77 | 23.81 | 23.56 | 23.78 | 523,433 | +0.24(+1.01%) |
Dec 20, 2023 | 23.82 | 23.98 | 23.53 | 23.55 | 731,305 | -0.28(-1.17%) |
Dec 19, 2023 | 23.78 | 23.89 | 23.78 | 23.82 | 492,561 | +0.18(+0.75%) |
Dec 18, 2023 | 23.82 | 23.82 | 23.63 | 23.65 | 717,286 | -0.12(-0.50%) |
Dec 15, 2023 | 24.00 | 24.10 | 23.65 | 23.77 | 1,760,073 | -0.41(-1.71%) |
Dec 14, 2023 | 23.85 | 24.27 | 23.79 | 24.18 | 1,071,766 | +0.75(+3.19%) |
Dec 13, 2023 | 22.67 | 23.48 | 22.60 | 23.43 | 521,206 | +0.82(+3.61%) |
Dec 12, 2023 | 22.63 | 22.69 | 22.49 | 22.61 | 556,140 | -0.02(-0.09%) |
Dec 11, 2023 | 22.50 | 22.65 | 22.50 | 22.63 | 357,036 | +0.10(+0.44%) |
Dec 08, 2023 | 22.49 | 22.58 | 22.36 | 22.53 | 533,860 | -0.01(-0.04%) |
Dec 07, 2023 | 22.44 | 22.59 | 22.40 | 22.54 | 255,635 | +0.13(+0.57%) |
Dec 06, 2023 | 22.58 | 22.75 | 22.41 | 22.42 | 431,582 | -0.06(-0.26%) |
Dec 05, 2023 | 22.51 | 22.51 | 22.38 | 22.48 | 309,054 | -0.11(-0.48%) |
Dec 04, 2023 | 22.37 | 22.59 | 22.29 | 22.58 | 488,339 | +0.11(+0.48%) |
Dec 01, 2023 | 21.91 | 22.48 | 21.87 | 22.48 | 425,857 | +0.49(+2.24%) |
Nov 30, 2023 | 21.83 | 21.98 | 21.77 | 21.98 | 533,387 | +0.14(+0.63%) |
Nov 29, 2023 | 21.87 | 22.03 | 21.82 | 21.85 | 1,286,036 | +0.13(+0.59%) |
Nov 28, 2023 | 21.61 | 21.75 | 21.47 | 21.72 | 719,884 | +0.05(+0.23%) |
Nov 27, 2023 | 21.60 | 21.73 | 21.52 | 21.67 | 479,913 | +0.05(+0.23%) |
Nov 24, 2023 | 21.55 | 21.63 | 21.44 | 21.62 | 303,862 | +0.09(+0.41%) |
Nov 22, 2023 | 21.57 | 21.67 | 21.44 | 21.53 | 267,546 | +0.05(+0.23%) |
Nov 21, 2023 | 21.55 | 21.55 | 21.43 | 21.48 | 426,487 | -0.14(-0.64%) |
Nov 20, 2023 | 21.47 | 21.63 | 21.34 | 21.62 | 891,986 | +0.17(+0.78%) |
Nov 17, 2023 | 21.56 | 21.64 | 21.38 | 21.45 | 474,858 | +0.05(+0.23%) |
Nov 16, 2023 | 21.51 | 21.56 | 21.39 | 21.40 | 281,259 | -0.15(-0.68%) |
Nov 15, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 691,654 | +0.07(+0.32%) |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.48 | 988,470 | +1.01(+4.95%) |
Nov 13, 2023 | 20.55 | 20.55 | 20.36 | 20.47 | 683,976 | -0.15(-0.72%) |
Nov 10, 2023 | 20.49 | 20.65 | 20.40 | 20.61 | 697,216 | +0.18(+0.87%) |
Nov 09, 2023 | 20.85 | 20.85 | 20.41 | 20.44 | 516,977 | -0.32(-1.52%) |
Nov 08, 2023 | 20.65 | 20.79 | 20.64 | 20.75 | 457,623 | +0.12(+0.57%) |
Nov 07, 2023 | 20.81 | 20.81 | 20.61 | 20.63 | 590,822 | -0.24(-1.13%) |
Nov 06, 2023 | 21.12 | 21.12 | 20.79 | 20.87 | 808,323 | -0.30(-1.40%) |
Nov 03, 2023 | 21.01 | 21.41 | 21.01 | 21.17 | 1,402,431 | +0.45(+2.19%) |
Nov 02, 2023 | 20.40 | 20.76 | 20.40 | 20.71 | 670,790 | +0.66(+3.29%) |