Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.44 | 23.00 | 22.21 | 22.38 | 200,984 | -0.15(-0.66%) |
Jan 30, 2024 | 22.35 | 23.19 | 22.30 | 22.53 | 291,034 | +0.25(+1.11%) |
Jan 29, 2024 | 21.85 | 22.30 | 21.53 | 22.28 | 387,867 | +0.51(+2.33%) |
Jan 26, 2024 | 22.04 | 22.04 | 21.63 | 21.77 | 94,053 | -0.19(-0.86%) |
Jan 25, 2024 | 21.70 | 21.98 | 21.28 | 21.96 | 285,196 | +0.48(+2.22%) |
Jan 24, 2024 | 21.69 | 21.99 | 21.28 | 21.48 | 313,781 | +0.06(+0.28%) |
Jan 23, 2024 | 22.16 | 22.40 | 21.38 | 21.42 | 160,267 | -0.73(-3.27%) |
Jan 22, 2024 | 21.85 | 22.34 | 21.69 | 22.15 | 287,056 | +0.31(+1.41%) |
Jan 19, 2024 | 21.85 | 21.85 | 21.48 | 21.84 | 192,179 | -0.01(-0.05%) |
Jan 18, 2024 | 21.67 | 21.87 | 21.46 | 21.85 | 163,116 | +0.18(+0.83%) |
Jan 17, 2024 | 21.37 | 21.76 | 21.10 | 21.67 | 181,710 | +0.21(+0.97%) |
Jan 16, 2024 | 21.87 | 21.91 | 21.41 | 21.46 | 188,727 | -0.57(-2.57%) |
Jan 12, 2024 | 22.36 | 22.44 | 21.88 | 22.03 | 134,986 | -0.24(-1.07%) |
Jan 11, 2024 | 22.30 | 22.47 | 22.14 | 22.27 | 148,931 | +0.01(+0.04%) |
Jan 10, 2024 | 21.90 | 22.26 | 21.86 | 22.26 | 184,369 | +0.39(+1.77%) |
Jan 09, 2024 | 22.12 | 22.12 | 21.75 | 21.87 | 276,116 | -0.39(-1.74%) |
Jan 08, 2024 | 22.45 | 22.45 | 21.92 | 22.26 | 265,210 | -0.16(-0.71%) |
Jan 05, 2024 | 22.50 | 22.59 | 22.12 | 22.42 | 266,319 | -0.08(-0.35%) |
Jan 04, 2024 | 22.64 | 23.07 | 22.10 | 22.50 | 320,152 | -0.21(-0.92%) |
Jan 03, 2024 | 22.69 | 22.93 | 22.01 | 22.71 | 377,767 | -0.09(-0.39%) |
Jan 02, 2024 | 22.84 | 23.25 | 22.54 | 22.80 | 336,226 | -0.04(-0.17%) |
Dec 29, 2023 | 22.88 | 22.90 | 22.30 | 22.83 | 426,764 | -0.03(-0.13%) |
Dec 28, 2023 | 22.77 | 23.11 | 22.74 | 22.86 | 243,551 | -0.01(-0.04%) |
Dec 27, 2023 | 23.14 | 23.23 | 22.76 | 22.87 | 190,571 | -0.18(-0.78%) |
Dec 26, 2023 | 22.76 | 23.11 | 22.26 | 23.05 | 351,136 | +0.29(+1.27%) |
Dec 22, 2023 | 22.90 | 23.23 | 22.74 | 22.77 | 133,195 | -0.38(-1.63%) |
Dec 21, 2023 | 23.14 | 23.34 | 22.75 | 23.14 | 252,228 | +0.27(+1.17%) |
Dec 20, 2023 | 23.68 | 23.78 | 22.87 | 22.87 | 214,380 | -0.89(-3.76%) |
Dec 19, 2023 | 23.36 | 23.88 | 23.36 | 23.77 | 341,198 | +0.69(+2.97%) |
Dec 18, 2023 | 23.48 | 23.90 | 23.08 | 23.08 | 336,928 | -0.33(-1.40%) |
Dec 15, 2023 | 23.68 | 24.07 | 23.24 | 23.41 | 299,932 | +0.00(+0.00%) |
Dec 14, 2023 | 24.19 | 24.50 | 23.17 | 23.41 | 343,687 | -0.38(-1.59%) |
Dec 13, 2023 | 23.12 | 23.80 | 22.85 | 23.79 | 277,656 | +0.82(+3.59%) |
Dec 12, 2023 | 22.77 | 23.39 | 22.72 | 22.96 | 323,529 | +0.16(+0.70%) |
Dec 11, 2023 | 23.02 | 23.02 | 22.38 | 22.80 | 318,835 | -0.11(-0.48%) |
Dec 08, 2023 | 23.46 | 23.84 | 22.70 | 22.91 | 273,176 | -0.40(-1.70%) |
Dec 07, 2023 | 23.48 | 23.52 | 22.87 | 23.31 | 335,314 | -0.14(-0.59%) |
Dec 06, 2023 | 23.89 | 24.27 | 23.41 | 23.45 | 228,577 | -0.12(-0.51%) |
Dec 05, 2023 | 24.24 | 24.24 | 23.41 | 23.57 | 368,672 | -0.75(-3.10%) |
Dec 04, 2023 | 24.90 | 25.47 | 24.23 | 24.32 | 333,622 | -0.83(-3.32%) |
Dec 01, 2023 | 23.72 | 25.22 | 23.28 | 25.16 | 431,062 | +0.89(+3.68%) |
Nov 30, 2023 | 23.48 | 25.22 | 22.51 | 24.27 | 1,022,768 | -1.13(-4.46%) |
Nov 29, 2023 | 26.00 | 26.28 | 25.33 | 25.40 | 443,981 | -0.35(-1.35%) |
Nov 28, 2023 | 25.91 | 25.93 | 25.40 | 25.75 | 247,645 | -0.08(-0.31%) |
Nov 27, 2023 | 26.22 | 26.72 | 25.76 | 25.82 | 252,055 | -0.50(-1.89%) |
Nov 24, 2023 | 26.09 | 26.36 | 26.09 | 26.32 | 50,584 | +0.21(+0.80%) |
Nov 22, 2023 | 26.28 | 26.38 | 25.82 | 26.11 | 98,852 | +0.00(+0.00%) |
Nov 21, 2023 | 26.39 | 26.43 | 25.97 | 26.11 | 129,393 | -0.34(-1.28%) |
Nov 20, 2023 | 26.07 | 26.57 | 25.98 | 26.45 | 132,343 | +0.30(+1.14%) |
Nov 17, 2023 | 25.48 | 26.54 | 25.33 | 26.15 | 154,326 | +0.83(+3.30%) |
Nov 16, 2023 | 25.87 | 26.19 | 25.20 | 25.32 | 187,289 | -0.68(-2.60%) |
Nov 15, 2023 | 26.20 | 26.62 | 25.96 | 25.99 | 192,322 | +0.02(+0.08%) |
Nov 14, 2023 | 25.68 | 26.20 | 25.65 | 25.97 | 279,917 | +0.90(+3.61%) |
Nov 13, 2023 | 24.71 | 25.21 | 24.61 | 25.07 | 95,463 | +0.23(+0.92%) |
Nov 10, 2023 | 24.55 | 25.19 | 24.46 | 24.84 | 135,037 | +0.34(+1.38%) |
Nov 09, 2023 | 25.20 | 25.74 | 24.41 | 24.50 | 394,558 | -0.38(-1.52%) |
Nov 08, 2023 | 25.44 | 25.50 | 24.79 | 24.88 | 206,537 | -0.55(-2.15%) |
Nov 07, 2023 | 25.00 | 25.44 | 24.94 | 25.43 | 127,060 | +0.44(+1.75%) |
Nov 06, 2023 | 25.69 | 25.69 | 24.76 | 24.99 | 167,510 | -0.70(-2.71%) |
Nov 03, 2023 | 25.47 | 25.89 | 25.11 | 25.69 | 148,442 | +0.65(+2.58%) |
Nov 02, 2023 | 25.66 | 25.87 | 24.96 | 25.04 | 163,674 | -0.33(-1.29%) |