Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.70 | 22.37 | 19.70 | 20.64 | 46,282 | +0.61(+3.05%) |
Jan 30, 2024 | 20.64 | 21.17 | 19.86 | 20.03 | 23,760 | -0.84(-4.02%) |
Jan 29, 2024 | 20.52 | 20.98 | 19.47 | 20.87 | 32,975 | +0.25(+1.21%) |
Jan 26, 2024 | 21.31 | 21.85 | 20.15 | 20.62 | 26,177 | -0.50(-2.37%) |
Jan 25, 2024 | 20.97 | 21.16 | 20.08 | 21.12 | 31,744 | +0.27(+1.29%) |
Jan 24, 2024 | 22.19 | 22.19 | 20.29 | 20.85 | 26,544 | -1.15(-5.23%) |
Jan 23, 2024 | 21.83 | 22.57 | 21.30 | 22.00 | 30,626 | +0.51(+2.37%) |
Jan 22, 2024 | 22.20 | 22.77 | 21.29 | 21.49 | 101,325 | -0.79(-3.55%) |
Jan 19, 2024 | 23.51 | 23.51 | 22.08 | 22.28 | 33,604 | -0.92(-3.97%) |
Jan 18, 2024 | 22.39 | 23.81 | 22.39 | 23.20 | 48,458 | +1.20(+5.45%) |
Jan 17, 2024 | 22.80 | 23.35 | 21.93 | 22.00 | 65,579 | -0.92(-4.01%) |
Jan 16, 2024 | 23.55 | 24.01 | 22.82 | 22.92 | 14,767 | -0.58(-2.47%) |
Jan 12, 2024 | 23.62 | 24.44 | 23.49 | 23.50 | 10,632 | +0.01(+0.04%) |
Jan 11, 2024 | 23.33 | 24.00 | 23.30 | 23.49 | 47,747 | -0.24(-1.01%) |
Jan 10, 2024 | 23.75 | 24.02 | 23.25 | 23.73 | 13,106 | -0.02(-0.08%) |
Jan 09, 2024 | 23.58 | 24.11 | 23.45 | 23.75 | 35,334 | -0.13(-0.54%) |
Jan 08, 2024 | 23.79 | 24.38 | 23.30 | 23.88 | 17,286 | +0.68(+2.93%) |
Jan 05, 2024 | 23.74 | 24.18 | 23.15 | 23.20 | 39,069 | -0.85(-3.53%) |
Jan 04, 2024 | 23.24 | 24.22 | 22.77 | 24.05 | 26,399 | +0.47(+1.99%) |
Jan 03, 2024 | 23.54 | 24.03 | 23.22 | 23.58 | 31,525 | -0.30(-1.26%) |
Jan 02, 2024 | 25.28 | 25.28 | 23.75 | 23.88 | 47,008 | -1.66(-6.50%) |
Dec 29, 2023 | 25.00 | 26.32 | 24.34 | 25.54 | 70,171 | +0.60(+2.41%) |
Dec 28, 2023 | 25.60 | 25.90 | 24.94 | 24.94 | 34,962 | -0.59(-2.31%) |
Dec 27, 2023 | 24.21 | 25.55 | 23.72 | 25.53 | 80,299 | +1.26(+5.19%) |
Dec 26, 2023 | 24.45 | 24.79 | 23.92 | 24.27 | 35,068 | -0.01(-0.04%) |
Dec 22, 2023 | 24.77 | 24.94 | 23.86 | 24.28 | 29,477 | -0.39(-1.58%) |
Dec 21, 2023 | 26.07 | 26.45 | 24.38 | 24.67 | 59,915 | -1.02(-3.97%) |
Dec 20, 2023 | 25.65 | 26.92 | 25.53 | 25.69 | 45,982 | -0.03(-0.12%) |
Dec 19, 2023 | 24.90 | 25.75 | 24.70 | 25.72 | 90,845 | +1.13(+4.60%) |
Dec 18, 2023 | 25.41 | 25.59 | 24.41 | 24.59 | 58,176 | -1.00(-3.91%) |
Dec 15, 2023 | 25.73 | 26.02 | 24.87 | 25.59 | 123,140 | +0.09(+0.35%) |
Dec 14, 2023 | 25.94 | 25.97 | 24.91 | 25.50 | 49,979 | -0.07(-0.27%) |
Dec 13, 2023 | 24.91 | 25.88 | 24.16 | 25.57 | 54,560 | +0.69(+2.77%) |
Dec 12, 2023 | 24.37 | 25.18 | 24.37 | 24.88 | 40,540 | +0.38(+1.55%) |
Dec 11, 2023 | 25.00 | 25.49 | 24.30 | 24.50 | 52,023 | -0.08(-0.33%) |
Dec 08, 2023 | 23.75 | 24.85 | 23.04 | 24.58 | 40,772 | +0.63(+2.63%) |
Dec 07, 2023 | 24.07 | 24.24 | 22.58 | 23.95 | 15,623 | -0.04(-0.17%) |
Dec 06, 2023 | 24.11 | 24.39 | 23.22 | 23.99 | 26,588 | +0.36(+1.52%) |
Dec 05, 2023 | 23.86 | 23.97 | 22.79 | 23.63 | 25,603 | -0.53(-2.19%) |
Dec 04, 2023 | 22.74 | 24.23 | 22.74 | 24.16 | 45,371 | +1.44(+6.34%) |
Dec 01, 2023 | 22.40 | 22.87 | 22.01 | 22.72 | 35,072 | +0.46(+2.07%) |
Nov 30, 2023 | 22.87 | 22.99 | 21.47 | 22.26 | 215,745 | -0.47(-2.07%) |
Nov 29, 2023 | 22.80 | 22.94 | 22.41 | 22.73 | 15,642 | +0.29(+1.29%) |
Nov 28, 2023 | 22.48 | 22.54 | 21.66 | 22.44 | 20,965 | +0.01(+0.04%) |
Nov 27, 2023 | 22.22 | 23.07 | 22.22 | 22.43 | 28,176 | +0.11(+0.49%) |
Nov 24, 2023 | 22.63 | 22.84 | 22.16 | 22.32 | 9,409 | -0.53(-2.32%) |
Nov 22, 2023 | 24.30 | 24.30 | 22.61 | 22.85 | 34,987 | -1.11(-4.63%) |
Nov 21, 2023 | 23.72 | 24.29 | 23.25 | 23.96 | 26,776 | -0.19(-0.79%) |
Nov 20, 2023 | 24.00 | 24.21 | 23.03 | 24.15 | 27,694 | +0.38(+1.60%) |
Nov 17, 2023 | 24.00 | 24.00 | 23.06 | 23.77 | 87,295 | -0.38(-1.57%) |
Nov 16, 2023 | 23.34 | 26.29 | 22.69 | 24.15 | 101,326 | +0.52(+2.20%) |
Nov 15, 2023 | 22.55 | 23.93 | 21.98 | 23.63 | 73,601 | +1.17(+5.21%) |
Nov 14, 2023 | 21.25 | 22.47 | 20.62 | 22.46 | 43,956 | +1.89(+9.19%) |
Nov 13, 2023 | 20.50 | 20.72 | 19.27 | 20.57 | 36,453 | -0.18(-0.87%) |
Nov 10, 2023 | 19.00 | 21.56 | 19.00 | 20.75 | 76,294 | +2.01(+10.73%) |
Nov 09, 2023 | 18.74 | 19.06 | 18.33 | 18.74 | 37,812 | +0.18(+0.97%) |
Nov 08, 2023 | 17.20 | 18.65 | 16.60 | 18.56 | 48,320 | +1.48(+8.67%) |
Nov 07, 2023 | 15.09 | 17.21 | 15.09 | 17.08 | 33,310 | +1.06(+6.62%) |
Nov 06, 2023 | 16.10 | 16.41 | 15.74 | 16.02 | 18,776 | -0.20(-1.23%) |
Nov 03, 2023 | 15.38 | 16.41 | 15.38 | 16.22 | 80,596 | +0.93(+6.08%) |
Nov 02, 2023 | 15.71 | 15.71 | 15.14 | 15.29 | 21,397 | -0.06(-0.39%) |