Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.06 | 23.50 | 21.40 | 22.28 | 464,613 | +0.26(+1.18%) |
Jan 30, 2024 | 22.79 | 22.94 | 21.26 | 22.02 | 788,211 | -1.05(-4.55%) |
Jan 29, 2024 | 24.78 | 24.86 | 23.02 | 23.07 | 446,207 | -1.70(-6.86%) |
Jan 26, 2024 | 24.92 | 25.12 | 24.26 | 24.77 | 310,868 | +0.02(+0.08%) |
Jan 25, 2024 | 24.80 | 24.96 | 24.26 | 24.75 | 393,552 | +0.27(+1.10%) |
Jan 24, 2024 | 24.56 | 24.72 | 23.88 | 24.48 | 535,559 | +0.46(+1.92%) |
Jan 23, 2024 | 23.07 | 24.11 | 23.01 | 24.02 | 505,707 | +1.25(+5.49%) |
Jan 22, 2024 | 22.24 | 22.87 | 22.20 | 22.77 | 494,893 | +0.83(+3.78%) |
Jan 19, 2024 | 22.33 | 22.50 | 21.40 | 21.94 | 439,210 | -0.46(-2.05%) |
Jan 18, 2024 | 23.25 | 23.25 | 22.22 | 22.40 | 309,040 | -0.45(-1.97%) |
Jan 17, 2024 | 22.04 | 23.12 | 21.72 | 22.85 | 360,985 | +0.43(+1.92%) |
Jan 16, 2024 | 20.91 | 22.46 | 20.78 | 22.42 | 637,401 | +1.36(+6.46%) |
Jan 12, 2024 | 21.30 | 21.95 | 20.93 | 21.06 | 307,905 | -0.19(-0.89%) |
Jan 11, 2024 | 21.49 | 21.64 | 20.75 | 21.25 | 282,281 | -0.36(-1.67%) |
Jan 10, 2024 | 20.70 | 22.17 | 20.61 | 21.61 | 476,096 | +0.83(+3.99%) |
Jan 09, 2024 | 21.00 | 21.25 | 20.72 | 20.78 | 371,501 | -0.52(-2.44%) |
Jan 08, 2024 | 21.14 | 21.86 | 21.08 | 21.30 | 310,989 | +0.28(+1.33%) |
Jan 05, 2024 | 21.07 | 21.70 | 21.00 | 21.02 | 350,033 | -0.34(-1.59%) |
Jan 04, 2024 | 20.76 | 21.51 | 20.55 | 21.36 | 304,437 | +0.48(+2.30%) |
Jan 03, 2024 | 22.61 | 22.61 | 20.87 | 20.88 | 552,212 | -2.06(-8.98%) |
Jan 02, 2024 | 22.89 | 23.59 | 22.87 | 22.94 | 423,464 | -0.28(-1.21%) |
Dec 29, 2023 | 23.54 | 23.91 | 23.05 | 23.22 | 550,011 | -0.23(-0.98%) |
Dec 28, 2023 | 23.83 | 24.00 | 23.31 | 23.45 | 268,401 | -0.56(-2.33%) |
Dec 27, 2023 | 24.11 | 24.29 | 23.55 | 24.01 | 298,026 | +0.09(+0.38%) |
Dec 26, 2023 | 23.73 | 24.30 | 23.51 | 23.92 | 295,150 | +0.41(+1.74%) |
Dec 22, 2023 | 23.10 | 23.68 | 23.10 | 23.51 | 271,857 | -0.01(-0.04%) |
Dec 21, 2023 | 23.84 | 24.04 | 23.20 | 23.52 | 294,852 | +0.41(+1.77%) |
Dec 20, 2023 | 23.13 | 23.59 | 22.82 | 23.11 | 670,755 | -0.22(-0.94%) |
Dec 19, 2023 | 23.00 | 23.75 | 22.49 | 23.33 | 623,063 | +0.54(+2.37%) |
Dec 18, 2023 | 23.09 | 23.13 | 22.40 | 22.79 | 340,499 | -0.32(-1.38%) |
Dec 15, 2023 | 23.47 | 23.91 | 22.98 | 23.11 | 750,534 | +0.22(+0.96%) |
Dec 14, 2023 | 24.57 | 25.40 | 22.26 | 22.89 | 730,027 | -1.05(-4.39%) |
Dec 13, 2023 | 22.10 | 23.97 | 21.60 | 23.94 | 457,052 | +1.73(+7.79%) |
Dec 12, 2023 | 22.35 | 22.54 | 21.60 | 22.21 | 304,971 | -0.31(-1.38%) |
Dec 11, 2023 | 22.75 | 22.98 | 22.42 | 22.52 | 333,642 | -0.11(-0.49%) |
Dec 08, 2023 | 22.54 | 23.19 | 22.34 | 22.63 | 255,237 | -0.06(-0.26%) |
Dec 07, 2023 | 22.58 | 23.44 | 22.58 | 22.69 | 372,255 | +0.20(+0.89%) |
Dec 06, 2023 | 21.76 | 23.12 | 21.76 | 22.49 | 740,044 | +0.89(+4.12%) |
Dec 05, 2023 | 23.70 | 23.70 | 21.56 | 21.60 | 507,590 | -1.99(-8.44%) |
Dec 04, 2023 | 23.41 | 24.47 | 23.25 | 23.59 | 508,532 | +0.22(+0.94%) |
Dec 01, 2023 | 23.00 | 24.25 | 22.60 | 23.37 | 770,346 | +0.62(+2.73%) |
Nov 30, 2023 | 22.72 | 23.15 | 22.04 | 22.75 | 723,172 | +0.13(+0.57%) |
Nov 29, 2023 | 20.74 | 22.68 | 20.50 | 22.62 | 965,725 | +2.30(+11.32%) |
Nov 28, 2023 | 20.24 | 20.42 | 19.75 | 20.32 | 560,079 | -0.11(-0.54%) |
Nov 27, 2023 | 20.07 | 20.57 | 19.89 | 20.43 | 798,084 | +0.28(+1.39%) |
Nov 24, 2023 | 20.00 | 20.58 | 19.62 | 20.15 | 346,881 | -0.12(-0.59%) |
Nov 22, 2023 | 19.57 | 20.31 | 19.35 | 20.27 | 1,017,360 | +0.95(+4.92%) |
Nov 21, 2023 | 19.06 | 19.85 | 19.01 | 19.32 | 1,055,190 | -0.01(-0.05%) |
Nov 20, 2023 | 18.01 | 19.35 | 16.46 | 19.33 | 2,964,016 | +0.22(+1.15%) |
Nov 17, 2023 | 21.44 | 21.74 | 19.02 | 19.11 | 2,897,585 | -2.34(-10.91%) |
Nov 16, 2023 | 23.20 | 23.45 | 20.19 | 21.45 | 3,783,239 | -7.11(-24.89%) |
Nov 15, 2023 | 27.17 | 28.92 | 26.49 | 28.56 | 773,593 | +1.74(+6.49%) |
Nov 14, 2023 | 25.50 | 27.58 | 25.39 | 26.82 | 620,090 | +2.30(+9.38%) |
Nov 13, 2023 | 23.89 | 24.92 | 23.66 | 24.52 | 377,638 | +0.17(+0.70%) |
Nov 10, 2023 | 24.16 | 24.35 | 23.30 | 24.35 | 708,283 | +0.07(+0.29%) |
Nov 09, 2023 | 25.49 | 25.49 | 24.20 | 24.28 | 375,877 | -1.03(-4.07%) |
Nov 08, 2023 | 25.80 | 25.91 | 25.16 | 25.31 | 308,343 | -0.49(-1.90%) |
Nov 07, 2023 | 26.08 | 26.63 | 25.54 | 25.80 | 355,140 | -0.33(-1.26%) |
Nov 06, 2023 | 27.05 | 27.24 | 25.20 | 26.13 | 799,564 | -1.66(-5.97%) |
Nov 03, 2023 | 26.87 | 27.88 | 26.55 | 27.79 | 471,361 | +1.73(+6.64%) |
Nov 02, 2023 | 27.01 | 27.21 | 25.45 | 26.06 | 508,872 | -0.68(-2.54%) |