Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.53 | 24.73 | 24.08 | 24.08 | 211,911 | -0.45(-1.84%) |
Jan 30, 2024 | 24.42 | 24.66 | 24.42 | 24.53 | 113,382 | +0.00(+0.00%) |
Jan 29, 2024 | 24.68 | 24.72 | 24.43 | 24.53 | 134,464 | -0.07(-0.28%) |
Jan 26, 2024 | 24.84 | 24.84 | 24.42 | 24.60 | 110,516 | -0.08(-0.32%) |
Jan 25, 2024 | 24.64 | 24.69 | 24.30 | 24.68 | 145,958 | +0.24(+1.00%) |
Jan 24, 2024 | 24.77 | 24.77 | 24.29 | 24.43 | 154,215 | -0.18(-0.72%) |
Jan 23, 2024 | 24.84 | 24.97 | 24.57 | 24.61 | 200,683 | +0.02(+0.08%) |
Jan 22, 2024 | 24.49 | 24.72 | 24.36 | 24.59 | 216,580 | +0.10(+0.40%) |
Jan 19, 2024 | 24.72 | 24.72 | 24.26 | 24.49 | 212,348 | -0.15(-0.60%) |
Jan 18, 2024 | 24.70 | 24.80 | 24.44 | 24.64 | 204,127 | -0.02(-0.08%) |
Jan 17, 2024 | 24.49 | 24.81 | 24.40 | 24.66 | 250,609 | +0.05(+0.20%) |
Jan 16, 2024 | 25.15 | 25.07 | 24.57 | 24.61 | 296,968 | -0.51(-2.03%) |
Jan 12, 2024 | 25.66 | 25.66 | 25.04 | 25.12 | 227,130 | -0.16(-0.62%) |
Jan 11, 2024 | 25.23 | 25.42 | 25.07 | 25.27 | 298,194 | +0.03(+0.12%) |
Jan 10, 2024 | 25.18 | 25.52 | 25.13 | 25.24 | 227,481 | +0.07(+0.27%) |
Jan 09, 2024 | 26.43 | 26.43 | 25.02 | 25.18 | 425,948 | -1.42(-5.34%) |
Jan 08, 2024 | 26.54 | 26.87 | 26.50 | 26.60 | 164,323 | +0.05(+0.18%) |
Jan 05, 2024 | 26.59 | 27.04 | 26.25 | 26.55 | 197,696 | -0.21(-0.77%) |
Jan 04, 2024 | 26.93 | 26.97 | 26.01 | 26.75 | 207,564 | +0.00(+0.00%) |
Jan 03, 2024 | 27.08 | 27.30 | 26.61 | 26.75 | 325,870 | -0.28(-1.05%) |
Jan 02, 2024 | 25.75 | 27.07 | 25.73 | 27.04 | 460,935 | +1.32(+5.14%) |
Dec 29, 2023 | 25.66 | 25.82 | 25.59 | 25.71 | 178,184 | -0.07(-0.27%) |
Dec 28, 2023 | 25.73 | 25.92 | 25.58 | 25.78 | 111,924 | +0.05(+0.19%) |
Dec 27, 2023 | 25.90 | 25.98 | 25.70 | 25.73 | 147,755 | -0.13(-0.49%) |
Dec 26, 2023 | 25.57 | 25.93 | 25.37 | 25.86 | 100,090 | +0.35(+1.38%) |
Dec 22, 2023 | 25.44 | 25.82 | 25.44 | 25.51 | 103,021 | +0.17(+0.66%) |
Dec 21, 2023 | 25.00 | 25.36 | 24.87 | 25.34 | 153,717 | +0.36(+1.45%) |
Dec 20, 2023 | 25.19 | 25.52 | 24.63 | 24.98 | 327,073 | -0.23(-0.89%) |
Dec 19, 2023 | 24.75 | 25.23 | 24.74 | 25.20 | 179,206 | +0.61(+2.47%) |
Dec 18, 2023 | 24.44 | 24.72 | 24.25 | 24.60 | 183,095 | +0.14(+0.56%) |
Dec 15, 2023 | 24.72 | 24.82 | 24.30 | 24.46 | 707,916 | -0.17(-0.68%) |
Dec 14, 2023 | 24.94 | 25.24 | 24.50 | 24.63 | 231,717 | -0.18(-0.71%) |
Dec 13, 2023 | 23.88 | 24.88 | 23.81 | 24.80 | 214,084 | +0.91(+3.81%) |
Dec 12, 2023 | 23.63 | 23.96 | 23.43 | 23.89 | 214,117 | +0.19(+0.79%) |
Dec 11, 2023 | 23.38 | 23.83 | 23.38 | 23.71 | 186,201 | +0.34(+1.47%) |
Dec 08, 2023 | 23.82 | 23.82 | 23.25 | 23.36 | 170,922 | -0.45(-1.89%) |
Dec 07, 2023 | 23.26 | 23.81 | 23.04 | 23.81 | 185,844 | +0.65(+2.79%) |
Dec 06, 2023 | 23.34 | 23.48 | 23.08 | 23.17 | 195,274 | -0.18(-0.76%) |
Dec 05, 2023 | 23.36 | 23.63 | 23.18 | 23.34 | 220,379 | +0.00(+0.00%) |
Dec 04, 2023 | 22.77 | 23.35 | 22.77 | 23.34 | 398,421 | +0.60(+2.63%) |
Dec 01, 2023 | 22.32 | 22.93 | 22.17 | 22.75 | 377,333 | +0.41(+1.84%) |
Nov 30, 2023 | 22.59 | 22.66 | 22.26 | 22.33 | 311,063 | -0.21(-0.91%) |
Nov 29, 2023 | 22.79 | 22.99 | 22.42 | 22.54 | 173,588 | -0.27(-1.20%) |
Nov 28, 2023 | 22.87 | 22.90 | 22.75 | 22.81 | 127,620 | -0.06(-0.26%) |
Nov 27, 2023 | 22.88 | 23.03 | 22.64 | 22.87 | 233,560 | -0.10(-0.43%) |
Nov 24, 2023 | 22.93 | 23.10 | 22.87 | 22.97 | 39,860 | +0.12(+0.51%) |
Nov 22, 2023 | 22.91 | 23.03 | 22.73 | 22.85 | 91,005 | +0.14(+0.60%) |
Nov 21, 2023 | 23.00 | 23.20 | 22.65 | 22.72 | 154,473 | -0.23(-1.02%) |
Nov 20, 2023 | 22.80 | 22.98 | 22.59 | 22.95 | 211,494 | +0.10(+0.43%) |
Nov 17, 2023 | 23.12 | 23.35 | 22.78 | 22.85 | 269,971 | -0.13(-0.55%) |
Nov 16, 2023 | 23.60 | 23.68 | 22.88 | 22.98 | 238,314 | -0.63(-2.66%) |
Nov 15, 2023 | 23.66 | 23.83 | 23.45 | 23.61 | 257,963 | -0.03(-0.12%) |
Nov 14, 2023 | 23.39 | 23.67 | 22.83 | 23.64 | 505,851 | +0.77(+3.38%) |
Nov 13, 2023 | 22.74 | 22.98 | 22.74 | 22.86 | 336,490 | -0.04(-0.17%) |
Nov 10, 2023 | 22.98 | 23.27 | 22.64 | 22.90 | 276,250 | -0.11(-0.46%) |
Nov 09, 2023 | 22.95 | 23.25 | 22.85 | 23.01 | 356,094 | +0.16(+0.68%) |
Nov 08, 2023 | 23.15 | 23.26 | 22.71 | 22.85 | 313,499 | -0.27(-1.18%) |
Nov 07, 2023 | 22.82 | 23.39 | 22.82 | 23.13 | 434,426 | +0.30(+1.32%) |
Nov 06, 2023 | 22.26 | 23.02 | 22.26 | 22.82 | 534,891 | +0.49(+2.17%) |
Nov 03, 2023 | 22.55 | 23.49 | 22.29 | 22.34 | 787,367 | +0.24(+1.10%) |
Nov 02, 2023 | 21.63 | 22.51 | 21.13 | 22.10 | 547,777 | +1.23(+5.91%) |