Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.53 | 23.67 | 22.70 | 22.75 | 41,138 | -0.69(-2.96%) |
Jan 30, 2024 | 23.28 | 23.48 | 23.14 | 23.45 | 18,791 | -0.02(-0.08%) |
Jan 29, 2024 | 22.79 | 23.66 | 22.50 | 23.46 | 49,406 | +0.55(+2.42%) |
Jan 26, 2024 | 23.02 | 23.03 | 22.54 | 22.91 | 17,011 | +0.16(+0.70%) |
Jan 25, 2024 | 22.98 | 22.98 | 22.51 | 22.75 | 33,137 | +0.28(+1.23%) |
Jan 24, 2024 | 22.99 | 22.99 | 22.40 | 22.47 | 24,595 | -0.13(-0.57%) |
Jan 23, 2024 | 23.08 | 23.08 | 22.21 | 22.60 | 39,262 | -0.19(-0.83%) |
Jan 22, 2024 | 22.22 | 22.79 | 22.22 | 22.79 | 23,817 | +0.50(+2.22%) |
Jan 19, 2024 | 22.04 | 22.40 | 21.51 | 22.30 | 32,712 | +0.52(+2.41%) |
Jan 18, 2024 | 21.27 | 21.83 | 21.17 | 21.77 | 27,441 | +0.49(+2.28%) |
Jan 17, 2024 | 20.88 | 21.41 | 20.88 | 21.29 | 21,479 | -0.02(-0.09%) |
Jan 16, 2024 | 21.08 | 21.44 | 21.09 | 21.31 | 23,911 | +0.17(+0.80%) |
Jan 12, 2024 | 21.71 | 21.71 | 20.87 | 21.14 | 24,088 | -0.10(-0.47%) |
Jan 11, 2024 | 21.26 | 21.43 | 20.88 | 21.24 | 47,062 | -0.24(-1.11%) |
Jan 10, 2024 | 21.32 | 21.52 | 21.14 | 21.47 | 27,396 | -0.02(-0.09%) |
Jan 09, 2024 | 21.32 | 21.79 | 21.18 | 21.49 | 28,863 | -0.22(-1.00%) |
Jan 08, 2024 | 21.57 | 21.88 | 21.43 | 21.71 | 38,975 | -0.04(-0.18%) |
Jan 05, 2024 | 21.32 | 21.93 | 21.32 | 21.75 | 75,106 | +0.15(+0.69%) |
Jan 04, 2024 | 22.15 | 22.15 | 21.47 | 21.60 | 46,122 | -0.23(-1.04%) |
Jan 03, 2024 | 22.56 | 22.64 | 21.80 | 21.83 | 54,149 | -0.76(-3.38%) |
Jan 02, 2024 | 22.78 | 22.86 | 22.09 | 22.59 | 46,518 | -0.47(-2.02%) |
Dec 29, 2023 | 23.36 | 23.36 | 22.79 | 23.06 | 47,769 | -0.20(-0.85%) |
Dec 28, 2023 | 23.18 | 23.69 | 23.10 | 23.26 | 46,638 | -0.22(-0.93%) |
Dec 27, 2023 | 23.69 | 23.89 | 23.14 | 23.47 | 39,186 | -0.02(-0.08%) |
Dec 26, 2023 | 22.92 | 23.77 | 22.92 | 23.49 | 31,268 | +0.55(+2.42%) |
Dec 22, 2023 | 22.39 | 23.19 | 22.37 | 22.94 | 57,657 | +0.54(+2.43%) |
Dec 21, 2023 | 21.85 | 22.43 | 21.85 | 22.40 | 43,623 | +0.75(+3.48%) |
Dec 20, 2023 | 22.03 | 22.08 | 21.35 | 21.64 | 72,261 | -0.32(-1.44%) |
Dec 19, 2023 | 22.26 | 22.36 | 21.82 | 21.96 | 65,150 | -0.15(-0.67%) |
Dec 18, 2023 | 22.42 | 22.55 | 21.72 | 22.11 | 45,575 | -0.21(-0.93%) |
Dec 15, 2023 | 22.83 | 22.83 | 21.90 | 22.32 | 151,180 | +0.07(+0.31%) |
Dec 14, 2023 | 21.20 | 22.25 | 21.12 | 22.25 | 76,218 | +1.52(+7.31%) |
Dec 13, 2023 | 19.50 | 20.83 | 19.41 | 20.73 | 68,137 | +1.12(+5.71%) |
Dec 12, 2023 | 19.60 | 19.70 | 19.37 | 19.61 | 36,114 | +0.11(+0.56%) |
Dec 11, 2023 | 19.37 | 19.60 | 19.31 | 19.50 | 86,883 | +0.18(+0.92%) |
Dec 08, 2023 | 19.40 | 19.61 | 19.18 | 19.32 | 34,503 | -0.05(-0.26%) |
Dec 07, 2023 | 19.38 | 19.45 | 19.13 | 19.37 | 37,951 | -0.05(-0.25%) |
Dec 06, 2023 | 19.35 | 19.88 | 19.32 | 19.42 | 31,536 | +0.35(+1.82%) |
Dec 05, 2023 | 19.29 | 19.38 | 18.93 | 19.08 | 35,716 | -0.19(-0.98%) |
Dec 04, 2023 | 19.35 | 19.65 | 19.11 | 19.27 | 36,951 | -0.12(-0.61%) |
Dec 01, 2023 | 18.19 | 19.49 | 18.11 | 19.38 | 101,476 | +1.36(+7.53%) |
Nov 30, 2023 | 17.22 | 18.54 | 17.22 | 18.03 | 82,467 | +0.79(+4.60%) |
Nov 29, 2023 | 17.40 | 17.40 | 16.76 | 17.23 | 56,028 | +0.81(+4.93%) |
Nov 28, 2023 | 16.31 | 16.59 | 16.20 | 16.43 | 37,972 | +0.20(+1.21%) |
Nov 27, 2023 | 16.34 | 16.34 | 16.02 | 16.23 | 16,550 | -0.14(-0.84%) |
Nov 24, 2023 | 16.31 | 16.37 | 16.17 | 16.37 | 6,471 | +0.20(+1.21%) |
Nov 22, 2023 | 16.28 | 16.28 | 15.92 | 16.17 | 24,457 | +0.12(+0.73%) |
Nov 21, 2023 | 16.04 | 16.36 | 15.82 | 16.05 | 46,321 | +0.12(+0.74%) |
Nov 20, 2023 | 15.83 | 16.15 | 15.64 | 15.93 | 33,361 | +0.02(+0.12%) |
Nov 17, 2023 | 16.28 | 16.42 | 15.80 | 15.91 | 64,566 | -0.30(-1.88%) |
Nov 16, 2023 | 16.37 | 16.37 | 16.06 | 16.22 | 35,735 | -0.16(-0.96%) |
Nov 15, 2023 | 16.68 | 16.86 | 16.24 | 16.38 | 40,367 | -0.24(-1.42%) |
Nov 14, 2023 | 15.65 | 16.63 | 15.54 | 16.61 | 96,742 | +1.52(+10.08%) |
Nov 13, 2023 | 15.22 | 15.28 | 14.95 | 15.09 | 75,636 | -0.13(-0.84%) |
Nov 10, 2023 | 15.76 | 15.76 | 15.12 | 15.22 | 75,087 | -0.37(-2.39%) |
Nov 09, 2023 | 16.21 | 16.41 | 15.43 | 15.59 | 40,171 | -0.40(-2.52%) |
Nov 08, 2023 | 15.69 | 15.99 | 15.57 | 15.99 | 42,269 | +0.39(+2.52%) |
Nov 07, 2023 | 15.59 | 15.61 | 15.35 | 15.60 | 31,053 | -0.18(-1.12%) |
Nov 06, 2023 | 16.20 | 16.27 | 15.71 | 15.78 | 44,315 | -0.61(-3.71%) |
Nov 03, 2023 | 14.99 | 16.73 | 14.91 | 16.39 | 76,869 | +1.77(+12.09%) |
Nov 02, 2023 | 14.65 | 14.91 | 14.42 | 14.62 | 58,307 | +0.29(+2.06%) |