Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.35 | 24.35 | 23.18 | 23.22 | 125,165 | -1.13(-4.64%) |
Jan 30, 2024 | 24.02 | 24.46 | 24.01 | 24.35 | 116,526 | +0.30(+1.24%) |
Jan 29, 2024 | 23.55 | 24.06 | 23.25 | 24.05 | 108,420 | +0.34(+1.43%) |
Jan 26, 2024 | 24.02 | 24.02 | 23.63 | 23.71 | 92,788 | -0.25(-1.05%) |
Jan 25, 2024 | 24.18 | 24.28 | 23.87 | 23.96 | 94,653 | -0.14(-0.56%) |
Jan 24, 2024 | 24.23 | 24.37 | 23.96 | 24.10 | 100,305 | -0.07(-0.28%) |
Jan 23, 2024 | 23.83 | 24.21 | 23.77 | 24.17 | 133,205 | +0.44(+1.87%) |
Jan 22, 2024 | 23.47 | 23.89 | 23.44 | 23.72 | 120,995 | +0.39(+1.66%) |
Jan 19, 2024 | 23.59 | 23.59 | 22.82 | 23.34 | 198,545 | -0.23(-0.98%) |
Jan 18, 2024 | 23.67 | 23.87 | 23.48 | 23.57 | 69,201 | -0.11(-0.45%) |
Jan 17, 2024 | 23.64 | 23.94 | 23.50 | 23.67 | 88,210 | -0.32(-1.33%) |
Jan 16, 2024 | 24.30 | 24.48 | 23.91 | 23.99 | 250,286 | -0.48(-1.97%) |
Jan 12, 2024 | 24.74 | 24.81 | 24.41 | 24.47 | 66,112 | -0.02(-0.08%) |
Jan 11, 2024 | 24.67 | 24.67 | 24.15 | 24.49 | 108,664 | -0.20(-0.82%) |
Jan 10, 2024 | 24.68 | 24.80 | 24.51 | 24.70 | 92,032 | -0.07(-0.27%) |
Jan 09, 2024 | 25.33 | 25.48 | 24.69 | 24.76 | 98,019 | -0.78(-3.06%) |
Jan 08, 2024 | 26.06 | 26.13 | 25.41 | 25.55 | 165,744 | +0.14(+0.53%) |
Jan 05, 2024 | 24.37 | 25.64 | 24.28 | 25.41 | 271,443 | +1.04(+4.28%) |
Jan 04, 2024 | 24.14 | 24.62 | 24.11 | 24.37 | 110,698 | +0.20(+0.84%) |
Jan 03, 2024 | 24.08 | 24.29 | 23.75 | 24.17 | 103,781 | +0.09(+0.36%) |
Jan 02, 2024 | 23.73 | 24.15 | 23.62 | 24.08 | 94,955 | +0.19(+0.81%) |
Dec 29, 2023 | 24.23 | 24.29 | 23.89 | 23.89 | 79,221 | -0.27(-1.12%) |
Dec 28, 2023 | 24.22 | 24.45 | 24.11 | 24.16 | 114,508 | -0.18(-0.75%) |
Dec 27, 2023 | 24.31 | 24.45 | 24.25 | 24.34 | 97,821 | +0.03(+0.12%) |
Dec 26, 2023 | 23.92 | 24.46 | 23.88 | 24.31 | 92,811 | +0.25(+1.04%) |
Dec 22, 2023 | 23.96 | 24.18 | 23.71 | 24.06 | 156,792 | +0.21(+0.89%) |
Dec 21, 2023 | 23.58 | 23.97 | 23.40 | 23.85 | 240,533 | +0.35(+1.48%) |
Dec 20, 2023 | 23.75 | 23.98 | 23.49 | 23.50 | 131,286 | -0.28(-1.18%) |
Dec 19, 2023 | 23.80 | 23.87 | 23.61 | 23.78 | 150,849 | +0.16(+0.70%) |
Dec 18, 2023 | 23.83 | 23.83 | 23.45 | 23.61 | 97,424 | -0.03(-0.12%) |
Dec 15, 2023 | 24.19 | 24.22 | 23.47 | 23.64 | 282,098 | -0.48(-2.00%) |
Dec 14, 2023 | 24.57 | 24.84 | 24.04 | 24.13 | 168,791 | -0.25(-1.03%) |
Dec 13, 2023 | 23.96 | 24.38 | 23.81 | 24.38 | 170,681 | +0.49(+2.06%) |
Dec 12, 2023 | 23.87 | 23.98 | 23.69 | 23.89 | 71,546 | +0.07(+0.28%) |
Dec 11, 2023 | 23.63 | 23.99 | 23.54 | 23.82 | 75,166 | +0.15(+0.65%) |
Dec 08, 2023 | 23.59 | 23.81 | 23.59 | 23.66 | 68,379 | +0.09(+0.37%) |
Dec 07, 2023 | 23.48 | 23.62 | 23.33 | 23.58 | 58,513 | +0.16(+0.70%) |
Dec 06, 2023 | 23.81 | 23.93 | 23.36 | 23.41 | 90,836 | -0.19(-0.82%) |
Dec 05, 2023 | 23.75 | 23.82 | 23.41 | 23.61 | 129,912 | -0.22(-0.93%) |
Dec 04, 2023 | 23.95 | 24.14 | 23.71 | 23.83 | 129,025 | -0.09(-0.36%) |
Dec 01, 2023 | 23.43 | 24.00 | 23.43 | 23.91 | 118,543 | +0.39(+1.64%) |
Nov 30, 2023 | 23.72 | 23.84 | 23.49 | 23.53 | 108,488 | -0.20(-0.85%) |
Nov 29, 2023 | 23.98 | 24.03 | 23.66 | 23.73 | 99,003 | +0.03(+0.12%) |
Nov 28, 2023 | 24.14 | 24.14 | 23.59 | 23.70 | 127,560 | -0.42(-1.76%) |
Nov 27, 2023 | 24.53 | 24.63 | 23.83 | 24.13 | 104,304 | -0.26(-1.07%) |
Nov 24, 2023 | 24.18 | 24.45 | 24.18 | 24.39 | 34,022 | +0.15(+0.64%) |
Nov 22, 2023 | 24.46 | 24.48 | 24.18 | 24.23 | 89,519 | +0.02(+0.08%) |
Nov 21, 2023 | 24.53 | 24.53 | 24.12 | 24.21 | 67,475 | -0.36(-1.45%) |
Nov 20, 2023 | 24.06 | 24.60 | 23.94 | 24.57 | 251,634 | +0.83(+3.50%) |
Nov 17, 2023 | 23.52 | 23.87 | 23.39 | 23.74 | 120,244 | +0.40(+1.70%) |
Nov 16, 2023 | 23.19 | 23.36 | 22.92 | 23.34 | 90,247 | +0.07(+0.29%) |
Nov 15, 2023 | 23.65 | 23.71 | 23.24 | 23.28 | 139,880 | -0.35(-1.47%) |
Nov 14, 2023 | 23.03 | 23.62 | 22.97 | 23.62 | 172,240 | +0.88(+3.86%) |
Nov 13, 2023 | 22.86 | 22.91 | 22.65 | 22.75 | 53,442 | -0.07(-0.30%) |
Nov 10, 2023 | 22.78 | 22.92 | 22.57 | 22.81 | 66,156 | +0.18(+0.81%) |
Nov 09, 2023 | 22.69 | 22.94 | 22.51 | 22.63 | 84,822 | +0.11(+0.47%) |
Nov 08, 2023 | 22.60 | 22.72 | 22.41 | 22.52 | 111,935 | +0.04(+0.17%) |
Nov 07, 2023 | 22.42 | 22.52 | 22.22 | 22.49 | 96,339 | -0.04(-0.17%) |
Nov 06, 2023 | 22.72 | 22.79 | 22.22 | 22.52 | 86,774 | -0.22(-0.98%) |
Nov 03, 2023 | 22.62 | 22.86 | 22.43 | 22.75 | 97,827 | +0.52(+2.35%) |
Nov 02, 2023 | 22.64 | 22.77 | 21.82 | 22.22 | 105,247 | -0.33(-1.46%) |