Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.85 | 22.50 | 21.75 | 21.87 | 315,175 | +0.31(+1.43%) |
Jan 30, 2024 | 21.69 | 21.71 | 21.33 | 21.57 | 137,318 | -0.15(-0.69%) |
Jan 29, 2024 | 21.70 | 21.80 | 21.34 | 21.72 | 163,829 | +0.15(+0.69%) |
Jan 26, 2024 | 21.55 | 21.96 | 21.28 | 21.57 | 189,247 | +0.20(+0.93%) |
Jan 25, 2024 | 21.65 | 21.69 | 20.76 | 21.37 | 450,180 | -0.56(-2.55%) |
Jan 24, 2024 | 21.99 | 22.51 | 21.83 | 21.92 | 293,037 | +0.11(+0.50%) |
Jan 23, 2024 | 22.19 | 22.82 | 21.66 | 21.82 | 388,409 | +0.11(+0.51%) |
Jan 22, 2024 | 21.59 | 21.89 | 21.45 | 21.71 | 250,756 | +0.24(+1.11%) |
Jan 19, 2024 | 21.36 | 21.54 | 20.88 | 21.47 | 239,374 | +0.23(+1.08%) |
Jan 18, 2024 | 20.54 | 21.26 | 20.28 | 21.24 | 274,701 | +0.99(+4.87%) |
Jan 17, 2024 | 20.07 | 20.85 | 20.04 | 20.25 | 215,687 | +0.02(+0.10%) |
Jan 16, 2024 | 21.39 | 21.39 | 20.01 | 20.23 | 483,310 | -1.66(-7.56%) |
Jan 12, 2024 | 21.68 | 21.91 | 21.53 | 21.88 | 217,711 | +0.45(+2.09%) |
Jan 11, 2024 | 21.94 | 21.97 | 21.06 | 21.44 | 338,888 | -0.48(-2.18%) |
Jan 10, 2024 | 21.71 | 22.13 | 21.69 | 21.91 | 159,317 | +0.43(+2.00%) |
Jan 09, 2024 | 21.52 | 21.59 | 21.09 | 21.49 | 376,443 | -0.51(-2.31%) |
Jan 08, 2024 | 21.43 | 22.13 | 20.98 | 21.99 | 514,395 | -0.75(-3.29%) |
Jan 05, 2024 | 22.72 | 22.96 | 22.43 | 22.74 | 163,419 | +0.01(+0.04%) |
Jan 04, 2024 | 22.96 | 23.51 | 22.70 | 22.73 | 201,015 | +0.03(+0.13%) |
Jan 03, 2024 | 23.41 | 23.89 | 22.66 | 22.70 | 420,784 | -0.99(-4.17%) |
Jan 02, 2024 | 23.98 | 24.53 | 23.51 | 23.69 | 261,393 | -0.73(-2.98%) |
Dec 29, 2023 | 24.44 | 24.56 | 24.15 | 24.42 | 157,729 | +0.00(+0.00%) |
Dec 28, 2023 | 24.31 | 24.56 | 24.18 | 24.42 | 153,230 | -0.08(-0.33%) |
Dec 27, 2023 | 24.47 | 24.72 | 24.21 | 24.50 | 194,862 | +0.04(+0.16%) |
Dec 26, 2023 | 24.10 | 24.69 | 23.98 | 24.46 | 314,410 | +0.37(+1.53%) |
Dec 22, 2023 | 23.87 | 24.38 | 23.81 | 24.09 | 213,788 | +0.41(+1.73%) |
Dec 21, 2023 | 23.89 | 24.02 | 23.33 | 23.68 | 260,439 | +0.64(+2.79%) |
Dec 20, 2023 | 23.95 | 24.34 | 23.01 | 23.04 | 332,041 | -1.16(-4.80%) |
Dec 19, 2023 | 23.73 | 24.34 | 23.73 | 24.20 | 289,100 | +0.68(+2.91%) |
Dec 18, 2023 | 23.28 | 23.73 | 23.28 | 23.51 | 185,543 | +0.15(+0.64%) |
Dec 15, 2023 | 23.20 | 23.58 | 23.07 | 23.36 | 357,216 | +0.01(+0.04%) |
Dec 14, 2023 | 24.02 | 24.11 | 22.69 | 23.35 | 533,964 | -0.42(-1.75%) |
Dec 13, 2023 | 22.96 | 23.96 | 22.77 | 23.77 | 471,956 | +0.97(+4.27%) |
Dec 12, 2023 | 22.57 | 23.06 | 22.43 | 22.80 | 285,832 | +0.19(+0.83%) |
Dec 11, 2023 | 21.93 | 22.64 | 21.93 | 22.61 | 389,989 | +0.65(+2.94%) |
Dec 08, 2023 | 21.49 | 22.03 | 21.49 | 21.97 | 232,573 | +0.46(+2.12%) |
Dec 07, 2023 | 21.73 | 21.84 | 20.91 | 21.51 | 324,614 | -0.12(-0.55%) |
Dec 06, 2023 | 21.53 | 22.07 | 21.49 | 21.63 | 236,549 | +0.20(+0.93%) |
Dec 05, 2023 | 21.77 | 21.84 | 21.35 | 21.43 | 227,162 | -0.58(-2.62%) |
Dec 04, 2023 | 21.16 | 22.02 | 21.07 | 22.00 | 304,078 | +0.48(+2.21%) |
Dec 01, 2023 | 20.77 | 21.61 | 20.75 | 21.53 | 464,317 | +0.71(+3.43%) |
Nov 30, 2023 | 19.94 | 20.82 | 19.94 | 20.81 | 418,328 | +1.02(+5.17%) |
Nov 29, 2023 | 20.04 | 20.07 | 19.67 | 19.79 | 290,688 | -0.07(-0.35%) |
Nov 28, 2023 | 20.10 | 20.39 | 19.81 | 19.86 | 359,507 | +0.04(+0.20%) |
Nov 27, 2023 | 19.95 | 20.00 | 19.59 | 19.82 | 199,807 | -0.27(-1.33%) |
Nov 24, 2023 | 19.92 | 20.23 | 19.92 | 20.09 | 157,010 | +0.21(+1.05%) |
Nov 22, 2023 | 19.50 | 19.93 | 19.40 | 19.88 | 311,165 | +0.38(+1.93%) |
Nov 21, 2023 | 19.35 | 19.58 | 19.28 | 19.50 | 184,720 | +0.04(+0.20%) |
Nov 20, 2023 | 18.97 | 19.58 | 18.97 | 19.46 | 381,343 | +0.64(+3.37%) |
Nov 17, 2023 | 18.98 | 19.09 | 18.72 | 18.83 | 294,129 | +0.05(+0.26%) |
Nov 16, 2023 | 19.05 | 19.10 | 18.65 | 18.78 | 329,388 | -0.28(-1.46%) |
Nov 15, 2023 | 19.14 | 19.49 | 19.03 | 19.06 | 239,530 | -0.02(-0.10%) |
Nov 14, 2023 | 19.10 | 19.21 | 18.85 | 19.08 | 437,588 | +0.45(+2.40%) |
Nov 13, 2023 | 18.27 | 18.96 | 18.24 | 18.63 | 604,091 | +0.62(+3.42%) |
Nov 10, 2023 | 17.72 | 18.06 | 17.51 | 18.01 | 303,078 | +0.53(+3.01%) |
Nov 09, 2023 | 17.88 | 18.14 | 17.26 | 17.49 | 370,179 | +0.02(+0.11%) |
Nov 08, 2023 | 17.63 | 17.73 | 17.11 | 17.47 | 242,954 | -0.09(-0.51%) |
Nov 07, 2023 | 17.55 | 17.62 | 17.24 | 17.56 | 277,809 | -0.10(-0.56%) |
Nov 06, 2023 | 17.92 | 17.92 | 17.51 | 17.66 | 258,518 | -0.17(-0.95%) |
Nov 03, 2023 | 17.87 | 18.28 | 17.81 | 17.83 | 659,398 | +0.26(+1.47%) |
Nov 02, 2023 | 17.00 | 17.58 | 16.92 | 17.57 | 814,902 | +1.03(+6.24%) |