Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.55 | 24.76 | 23.39 | 23.52 | 70,575 | -1.00(-4.08%) |
Jan 30, 2024 | 24.93 | 25.29 | 24.41 | 24.52 | 97,542 | -0.56(-2.23%) |
Jan 29, 2024 | 24.39 | 25.50 | 22.57 | 25.08 | 96,696 | +0.68(+2.79%) |
Jan 26, 2024 | 24.22 | 24.60 | 23.41 | 24.40 | 149,753 | +0.23(+0.95%) |
Jan 25, 2024 | 23.45 | 24.22 | 23.20 | 24.17 | 69,335 | +0.99(+4.27%) |
Jan 24, 2024 | 23.17 | 23.24 | 22.61 | 23.18 | 62,000 | +0.28(+1.22%) |
Jan 23, 2024 | 22.59 | 23.06 | 22.25 | 22.90 | 64,267 | +0.47(+2.10%) |
Jan 22, 2024 | 22.41 | 22.66 | 22.05 | 22.43 | 48,140 | +0.19(+0.85%) |
Jan 19, 2024 | 22.60 | 22.60 | 22.08 | 22.24 | 50,151 | -0.21(-0.94%) |
Jan 18, 2024 | 22.39 | 22.67 | 22.01 | 22.45 | 73,349 | +0.01(+0.04%) |
Jan 17, 2024 | 21.72 | 22.49 | 21.72 | 22.44 | 48,062 | +0.49(+2.23%) |
Jan 16, 2024 | 22.30 | 22.31 | 21.66 | 21.95 | 116,920 | -0.43(-1.92%) |
Jan 12, 2024 | 23.00 | 23.30 | 22.32 | 22.38 | 54,932 | -0.52(-2.27%) |
Jan 11, 2024 | 22.94 | 23.37 | 22.80 | 22.90 | 86,540 | -0.26(-1.12%) |
Jan 10, 2024 | 22.47 | 23.17 | 21.93 | 23.16 | 74,977 | +0.71(+3.16%) |
Jan 09, 2024 | 22.37 | 22.73 | 22.15 | 22.45 | 51,124 | -0.17(-0.75%) |
Jan 08, 2024 | 22.16 | 22.92 | 22.16 | 22.62 | 70,130 | +0.55(+2.49%) |
Jan 05, 2024 | 22.02 | 22.24 | 21.92 | 22.07 | 113,991 | -0.13(-0.59%) |
Jan 04, 2024 | 22.87 | 23.00 | 22.17 | 22.20 | 73,204 | -0.43(-1.90%) |
Jan 03, 2024 | 22.59 | 23.20 | 22.28 | 22.63 | 67,206 | -0.03(-0.13%) |
Jan 02, 2024 | 22.71 | 23.12 | 22.58 | 22.66 | 71,150 | +0.00(+0.00%) |
Dec 29, 2023 | 22.28 | 23.01 | 22.28 | 22.66 | 44,637 | +0.02(+0.09%) |
Dec 28, 2023 | 22.61 | 22.79 | 22.41 | 22.64 | 40,275 | -0.05(-0.22%) |
Dec 27, 2023 | 22.82 | 22.85 | 22.46 | 22.69 | 37,755 | -0.11(-0.48%) |
Dec 26, 2023 | 23.31 | 23.31 | 22.69 | 22.80 | 42,042 | -0.50(-2.15%) |
Dec 22, 2023 | 22.86 | 23.66 | 22.86 | 23.30 | 138,327 | +0.65(+2.87%) |
Dec 21, 2023 | 22.54 | 22.73 | 22.44 | 22.65 | 62,668 | +0.38(+1.71%) |
Dec 20, 2023 | 22.33 | 22.95 | 22.15 | 22.27 | 99,554 | -0.20(-0.89%) |
Dec 19, 2023 | 22.50 | 22.76 | 21.88 | 22.47 | 86,174 | +0.08(+0.36%) |
Dec 18, 2023 | 22.40 | 22.69 | 22.19 | 22.39 | 54,145 | +0.07(+0.31%) |
Dec 15, 2023 | 22.82 | 22.90 | 22.15 | 22.32 | 141,610 | -0.24(-1.06%) |
Dec 14, 2023 | 22.88 | 23.17 | 22.20 | 22.56 | 106,348 | +0.05(+0.22%) |
Dec 13, 2023 | 21.58 | 22.52 | 21.30 | 22.51 | 80,469 | +0.85(+3.92%) |
Dec 12, 2023 | 21.69 | 21.87 | 21.21 | 21.66 | 28,377 | -0.06(-0.28%) |
Dec 11, 2023 | 22.43 | 22.43 | 21.64 | 21.72 | 44,740 | -0.74(-3.29%) |
Dec 08, 2023 | 22.36 | 22.98 | 22.23 | 22.46 | 48,944 | -0.02(-0.09%) |
Dec 07, 2023 | 21.87 | 22.59 | 21.84 | 22.48 | 68,760 | +0.51(+2.32%) |
Dec 06, 2023 | 22.76 | 22.92 | 21.90 | 21.97 | 45,589 | -0.77(-3.39%) |
Dec 05, 2023 | 22.71 | 22.92 | 22.57 | 22.74 | 95,208 | -0.01(-0.04%) |
Dec 04, 2023 | 22.64 | 22.97 | 22.12 | 22.75 | 63,534 | +0.09(+0.40%) |
Dec 01, 2023 | 21.93 | 22.79 | 21.80 | 22.66 | 93,541 | +0.75(+3.42%) |
Nov 30, 2023 | 22.22 | 22.62 | 21.88 | 21.91 | 400,450 | -0.40(-1.79%) |
Nov 29, 2023 | 22.38 | 23.14 | 22.14 | 22.31 | 70,303 | +0.23(+1.04%) |
Nov 28, 2023 | 21.45 | 22.11 | 21.24 | 22.08 | 83,816 | +0.70(+3.27%) |
Nov 27, 2023 | 21.23 | 21.53 | 20.68 | 21.38 | 188,544 | +0.16(+0.75%) |
Nov 24, 2023 | 20.55 | 21.22 | 20.55 | 21.22 | 102,596 | +0.64(+3.11%) |
Nov 22, 2023 | 20.76 | 20.80 | 20.44 | 20.58 | 73,057 | -0.08(-0.39%) |
Nov 21, 2023 | 20.52 | 20.79 | 20.39 | 20.66 | 72,790 | +0.05(+0.24%) |
Nov 20, 2023 | 20.90 | 21.12 | 20.30 | 20.61 | 41,005 | -0.39(-1.86%) |
Nov 17, 2023 | 21.14 | 21.33 | 20.86 | 21.00 | 89,944 | +0.06(+0.29%) |
Nov 16, 2023 | 20.36 | 21.10 | 20.36 | 20.94 | 81,096 | +0.45(+2.20%) |
Nov 15, 2023 | 21.00 | 21.26 | 20.41 | 20.49 | 141,377 | -0.58(-2.75%) |
Nov 14, 2023 | 20.79 | 21.16 | 20.76 | 21.07 | 83,371 | +0.76(+3.74%) |
Nov 13, 2023 | 19.88 | 20.48 | 19.62 | 20.31 | 72,901 | +0.29(+1.45%) |
Nov 10, 2023 | 20.28 | 20.33 | 19.88 | 20.02 | 60,951 | -0.37(-1.81%) |
Nov 09, 2023 | 20.74 | 20.95 | 20.00 | 20.39 | 89,588 | -0.35(-1.69%) |
Nov 08, 2023 | 21.16 | 21.16 | 20.35 | 20.74 | 117,739 | -0.25(-1.19%) |
Nov 07, 2023 | 21.07 | 21.39 | 20.05 | 20.99 | 117,963 | -0.21(-0.99%) |
Nov 06, 2023 | 21.20 | 21.41 | 20.84 | 21.20 | 110,904 | +0.08(+0.38%) |
Nov 03, 2023 | 24.21 | 24.25 | 20.29 | 21.12 | 264,543 | +2.13(+11.22%) |
Nov 02, 2023 | 19.78 | 19.91 | 18.83 | 18.99 | 88,851 | -0.68(-3.46%) |