Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.87 | 22.05 | 21.31 | 21.57 | 979,141 | -0.73(-3.27%) |
Jan 30, 2024 | 22.40 | 22.67 | 21.92 | 22.30 | 801,156 | -0.42(-1.85%) |
Jan 29, 2024 | 22.54 | 22.80 | 21.50 | 22.72 | 551,246 | -0.02(-0.09%) |
Jan 26, 2024 | 22.55 | 22.97 | 22.37 | 22.74 | 553,277 | -0.29(-1.26%) |
Jan 25, 2024 | 23.03 | 23.32 | 22.34 | 23.03 | 626,553 | +0.03(+0.13%) |
Jan 24, 2024 | 23.13 | 23.34 | 22.59 | 23.00 | 835,892 | -0.01(-0.04%) |
Jan 23, 2024 | 22.90 | 23.10 | 22.36 | 23.01 | 862,793 | +0.61(+2.72%) |
Jan 22, 2024 | 21.52 | 22.68 | 19.88 | 22.40 | 1,743,671 | -1.04(-4.44%) |
Jan 19, 2024 | 22.86 | 23.52 | 22.13 | 23.44 | 831,748 | -0.12(-0.51%) |
Jan 18, 2024 | 23.50 | 23.77 | 23.12 | 23.56 | 702,952 | +0.14(+0.60%) |
Jan 17, 2024 | 23.58 | 24.15 | 23.15 | 23.42 | 427,769 | -0.91(-3.74%) |
Jan 16, 2024 | 24.42 | 24.84 | 24.26 | 24.33 | 358,033 | -0.29(-1.18%) |
Jan 12, 2024 | 25.00 | 25.87 | 24.60 | 24.62 | 201,430 | -0.59(-2.34%) |
Jan 11, 2024 | 26.10 | 26.11 | 25.08 | 25.21 | 314,360 | -0.88(-3.37%) |
Jan 10, 2024 | 26.66 | 26.99 | 25.23 | 26.09 | 921,335 | -0.47(-1.77%) |
Jan 09, 2024 | 26.83 | 27.46 | 26.35 | 26.56 | 256,527 | -0.24(-0.90%) |
Jan 08, 2024 | 26.54 | 27.32 | 26.04 | 26.80 | 379,132 | +0.27(+1.02%) |
Jan 05, 2024 | 26.85 | 26.85 | 26.15 | 26.53 | 369,432 | -0.06(-0.23%) |
Jan 04, 2024 | 26.43 | 27.87 | 25.93 | 26.59 | 319,880 | +0.24(+0.91%) |
Jan 03, 2024 | 25.78 | 26.75 | 25.40 | 26.35 | 486,491 | +0.29(+1.11%) |
Jan 02, 2024 | 26.34 | 26.87 | 25.88 | 26.06 | 340,230 | -1.27(-4.65%) |
Dec 29, 2023 | 27.49 | 27.79 | 26.45 | 27.33 | 331,709 | +0.04(+0.15%) |
Dec 28, 2023 | 26.15 | 27.44 | 25.93 | 27.29 | 662,526 | +1.24(+4.76%) |
Dec 27, 2023 | 25.81 | 26.05 | 25.28 | 26.05 | 484,102 | +0.23(+0.89%) |
Dec 26, 2023 | 25.35 | 25.83 | 25.12 | 25.82 | 413,974 | +0.52(+2.06%) |
Dec 22, 2023 | 25.63 | 26.07 | 25.25 | 25.30 | 1,214,249 | -0.70(-2.69%) |
Dec 21, 2023 | 26.93 | 27.38 | 25.82 | 26.00 | 1,220,543 | -2.84(-9.85%) |
Dec 20, 2023 | 29.29 | 29.89 | 28.80 | 28.84 | 588,508 | -1.74(-5.69%) |
Dec 19, 2023 | 30.84 | 31.22 | 30.11 | 30.58 | 354,923 | +0.59(+1.97%) |
Dec 18, 2023 | 29.54 | 30.05 | 29.33 | 29.99 | 286,574 | +0.00(+0.00%) |
Dec 15, 2023 | 30.21 | 30.77 | 29.67 | 29.99 | 714,480 | -0.22(-0.73%) |
Dec 14, 2023 | 29.90 | 30.26 | 29.36 | 30.21 | 883,617 | +0.29(+0.97%) |
Dec 13, 2023 | 28.00 | 30.88 | 27.55 | 29.92 | 1,341,074 | +3.17(+11.85%) |
Dec 12, 2023 | 26.07 | 27.11 | 26.05 | 26.75 | 424,083 | +0.14(+0.53%) |
Dec 11, 2023 | 25.33 | 26.66 | 25.24 | 26.61 | 926,421 | -0.68(-2.49%) |
Dec 08, 2023 | 26.97 | 27.43 | 26.52 | 27.29 | 437,859 | -0.21(-0.76%) |
Dec 07, 2023 | 27.45 | 27.71 | 26.90 | 27.50 | 269,472 | +0.00(+0.00%) |
Dec 06, 2023 | 26.97 | 27.88 | 26.63 | 27.50 | 343,401 | +0.70(+2.61%) |
Dec 05, 2023 | 26.19 | 27.09 | 26.05 | 26.80 | 377,700 | -0.19(-0.70%) |
Dec 04, 2023 | 26.24 | 27.09 | 26.10 | 26.99 | 589,626 | -0.51(-1.85%) |
Dec 01, 2023 | 27.23 | 28.02 | 26.57 | 27.50 | 509,301 | +0.21(+0.77%) |
Nov 30, 2023 | 27.97 | 28.26 | 27.11 | 27.29 | 686,844 | +0.19(+0.70%) |
Nov 29, 2023 | 27.06 | 27.55 | 26.20 | 27.10 | 341,071 | -0.91(-3.25%) |
Nov 28, 2023 | 27.72 | 28.27 | 27.64 | 28.01 | 187,476 | -0.10(-0.36%) |
Nov 27, 2023 | 28.00 | 28.30 | 27.54 | 28.11 | 225,543 | -0.26(-0.92%) |
Nov 24, 2023 | 27.90 | 29.29 | 27.90 | 28.37 | 177,333 | +0.88(+3.20%) |
Nov 22, 2023 | 27.27 | 27.52 | 26.91 | 27.49 | 233,098 | +0.07(+0.26%) |
Nov 21, 2023 | 27.75 | 28.19 | 27.01 | 27.42 | 184,068 | -0.85(-3.01%) |
Nov 20, 2023 | 27.93 | 28.87 | 27.59 | 28.27 | 417,047 | +0.70(+2.54%) |
Nov 17, 2023 | 28.43 | 28.48 | 27.00 | 27.57 | 626,410 | +1.17(+4.43%) |
Nov 16, 2023 | 26.93 | 27.11 | 25.75 | 26.40 | 368,431 | -1.28(-4.62%) |
Nov 15, 2023 | 28.69 | 29.00 | 27.08 | 27.68 | 680,018 | -0.66(-2.33%) |
Nov 14, 2023 | 28.20 | 28.74 | 27.96 | 28.34 | 253,370 | +1.30(+4.81%) |
Nov 13, 2023 | 27.56 | 27.56 | 26.35 | 27.04 | 342,901 | -1.13(-4.01%) |
Nov 10, 2023 | 27.78 | 28.38 | 27.59 | 28.17 | 158,421 | +0.01(+0.04%) |
Nov 09, 2023 | 29.23 | 29.38 | 28.06 | 28.16 | 374,058 | -1.85(-6.16%) |
Nov 08, 2023 | 30.66 | 30.66 | 29.60 | 30.01 | 931,274 | +1.70(+6.00%) |
Nov 07, 2023 | 27.76 | 28.46 | 27.50 | 28.31 | 279,211 | +0.38(+1.36%) |
Nov 06, 2023 | 28.00 | 28.60 | 27.76 | 27.93 | 727,052 | +2.21(+8.59%) |
Nov 03, 2023 | 25.80 | 26.48 | 25.50 | 25.72 | 582,284 | +0.24(+0.94%) |
Nov 02, 2023 | 25.30 | 25.70 | 25.00 | 25.48 | 258,089 | +0.73(+2.95%) |