Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.98 | 22.40 | 20.72 | 21.06 | 29,358 | -1.14(-5.14%) |
Jan 30, 2024 | 22.08 | 22.32 | 22.08 | 22.20 | 14,573 | -0.05(-0.22%) |
Jan 29, 2024 | 22.53 | 22.68 | 21.94 | 22.25 | 36,495 | -0.18(-0.79%) |
Jan 26, 2024 | 22.21 | 22.50 | 22.00 | 22.43 | 45,788 | +0.23(+1.02%) |
Jan 25, 2024 | 22.31 | 22.31 | 21.84 | 22.20 | 23,564 | +0.05(+0.22%) |
Jan 24, 2024 | 22.22 | 22.31 | 22.02 | 22.15 | 23,579 | +0.18(+0.81%) |
Jan 23, 2024 | 22.31 | 22.31 | 21.73 | 21.98 | 28,027 | -0.23(-1.02%) |
Jan 22, 2024 | 21.35 | 22.25 | 21.33 | 22.20 | 26,509 | +0.78(+3.62%) |
Jan 19, 2024 | 21.41 | 21.63 | 21.18 | 21.42 | 87,549 | +0.08(+0.37%) |
Jan 18, 2024 | 21.41 | 21.42 | 21.11 | 21.35 | 11,459 | -0.12(-0.55%) |
Jan 17, 2024 | 21.48 | 21.93 | 21.46 | 21.46 | 16,712 | -0.41(-1.89%) |
Jan 16, 2024 | 21.85 | 22.03 | 20.48 | 21.88 | 22,237 | -0.29(-1.29%) |
Jan 12, 2024 | 22.24 | 22.24 | 21.95 | 22.16 | 38,269 | +0.14(+0.62%) |
Jan 11, 2024 | 21.39 | 22.16 | 21.39 | 22.02 | 45,802 | -0.23(-1.02%) |
Jan 10, 2024 | 22.02 | 22.25 | 21.74 | 22.25 | 16,799 | +0.09(+0.40%) |
Jan 09, 2024 | 22.05 | 22.52 | 22.02 | 22.16 | 21,637 | -0.24(-1.05%) |
Jan 08, 2024 | 22.54 | 22.60 | 22.23 | 22.40 | 22,336 | -0.10(-0.44%) |
Jan 05, 2024 | 21.41 | 22.76 | 21.41 | 22.50 | 135,728 | +0.80(+3.67%) |
Jan 04, 2024 | 21.46 | 21.73 | 21.07 | 21.70 | 70,833 | +0.32(+1.52%) |
Jan 03, 2024 | 21.92 | 21.95 | 21.14 | 21.38 | 18,694 | -0.60(-2.73%) |
Jan 02, 2024 | 22.07 | 22.42 | 21.51 | 21.98 | 51,422 | -0.20(-0.89%) |
Dec 29, 2023 | 23.10 | 23.10 | 22.13 | 22.17 | 16,596 | -0.86(-3.75%) |
Dec 28, 2023 | 22.87 | 23.04 | 22.47 | 23.04 | 9,630 | +0.14(+0.60%) |
Dec 27, 2023 | 22.78 | 23.09 | 21.93 | 22.90 | 16,115 | -0.10(-0.43%) |
Dec 26, 2023 | 22.41 | 23.00 | 22.18 | 23.00 | 26,185 | +0.59(+2.63%) |
Dec 22, 2023 | 22.31 | 22.59 | 21.82 | 22.41 | 31,299 | +0.10(+0.44%) |
Dec 21, 2023 | 21.58 | 22.38 | 21.58 | 22.31 | 18,944 | +0.21(+0.93%) |
Dec 20, 2023 | 22.41 | 22.59 | 21.60 | 22.10 | 38,714 | -0.19(-0.84%) |
Dec 19, 2023 | 22.15 | 22.41 | 22.03 | 22.29 | 27,938 | +0.31(+1.43%) |
Dec 18, 2023 | 22.46 | 22.58 | 21.76 | 21.98 | 14,782 | -0.49(-2.19%) |
Dec 15, 2023 | 22.11 | 22.58 | 21.17 | 22.47 | 109,143 | +0.35(+1.60%) |
Dec 14, 2023 | 21.88 | 22.46 | 21.69 | 22.11 | 76,318 | +0.80(+3.73%) |
Dec 13, 2023 | 20.15 | 21.88 | 20.14 | 21.32 | 94,412 | +1.23(+6.12%) |
Dec 12, 2023 | 20.89 | 20.89 | 20.05 | 20.09 | 17,860 | -0.69(-3.31%) |
Dec 11, 2023 | 20.72 | 20.99 | 20.28 | 20.78 | 44,625 | -0.26(-1.21%) |
Dec 08, 2023 | 20.29 | 21.30 | 19.76 | 21.03 | 60,963 | +0.64(+3.13%) |
Dec 07, 2023 | 19.90 | 20.39 | 19.84 | 20.39 | 26,282 | +0.29(+1.47%) |
Dec 06, 2023 | 20.44 | 20.68 | 19.82 | 20.10 | 52,241 | -0.34(-1.68%) |
Dec 05, 2023 | 20.27 | 20.64 | 20.27 | 20.44 | 21,269 | -0.06(-0.29%) |
Dec 04, 2023 | 20.88 | 20.92 | 20.32 | 20.50 | 29,579 | -0.63(-2.98%) |
Dec 01, 2023 | 19.49 | 21.26 | 19.49 | 21.13 | 46,631 | +1.48(+7.55%) |
Nov 30, 2023 | 19.67 | 19.77 | 19.52 | 19.65 | 12,562 | +0.03(+0.15%) |
Nov 29, 2023 | 19.76 | 19.91 | 19.60 | 19.62 | 12,317 | +0.26(+1.36%) |
Nov 28, 2023 | 19.45 | 19.47 | 19.33 | 19.35 | 9,174 | -0.05(-0.25%) |
Nov 27, 2023 | 19.49 | 19.78 | 19.03 | 19.40 | 12,895 | -0.42(-2.11%) |
Nov 24, 2023 | 19.31 | 19.82 | 19.31 | 19.82 | 3,914 | +0.34(+1.75%) |
Nov 22, 2023 | 19.48 | 20.22 | 19.09 | 19.48 | 42,549 | +0.22(+1.16%) |
Nov 21, 2023 | 19.03 | 19.29 | 19.03 | 19.26 | 37,401 | +0.00(+0.00%) |
Nov 20, 2023 | 19.01 | 19.49 | 19.01 | 19.26 | 16,635 | +0.03(+0.15%) |
Nov 17, 2023 | 19.56 | 19.56 | 19.01 | 19.23 | 32,175 | -0.14(-0.70%) |
Nov 16, 2023 | 19.52 | 19.53 | 19.13 | 19.36 | 20,491 | -0.05(-0.25%) |
Nov 15, 2023 | 19.63 | 19.95 | 19.17 | 19.41 | 34,261 | -0.50(-2.50%) |
Nov 14, 2023 | 19.19 | 19.98 | 19.19 | 19.91 | 78,528 | +1.36(+7.36%) |
Nov 13, 2023 | 17.79 | 18.91 | 17.79 | 18.54 | 25,372 | +0.01(+0.05%) |
Nov 10, 2023 | 18.67 | 18.75 | 18.42 | 18.53 | 32,250 | +0.13(+0.69%) |
Nov 09, 2023 | 18.60 | 19.05 | 18.11 | 18.41 | 24,744 | -0.11(-0.58%) |
Nov 08, 2023 | 19.66 | 19.66 | 18.32 | 18.52 | 29,773 | -0.97(-5.00%) |
Nov 07, 2023 | 19.90 | 20.06 | 19.44 | 19.49 | 20,663 | -0.65(-3.24%) |
Nov 06, 2023 | 20.10 | 20.26 | 19.81 | 20.14 | 45,767 | -0.08(-0.39%) |
Nov 03, 2023 | 20.72 | 20.85 | 19.99 | 20.22 | 44,065 | +0.05(+0.24%) |
Nov 02, 2023 | 19.53 | 20.29 | 19.37 | 20.17 | 47,931 | +0.74(+3.81%) |