Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.61 | 23.24 | 22.30 | 22.36 | 470,800 | -0.33(-1.45%) |
Jan 30, 2024 | 22.78 | 22.95 | 22.38 | 22.69 | 654,649 | -0.24(-1.05%) |
Jan 29, 2024 | 22.23 | 22.96 | 22.06 | 22.93 | 271,103 | +0.87(+3.94%) |
Jan 26, 2024 | 22.19 | 22.39 | 22.03 | 22.06 | 196,894 | -0.07(-0.32%) |
Jan 25, 2024 | 22.78 | 22.80 | 21.93 | 22.13 | 284,136 | -0.10(-0.45%) |
Jan 24, 2024 | 22.74 | 23.00 | 22.20 | 22.23 | 240,801 | -0.16(-0.71%) |
Jan 23, 2024 | 22.87 | 22.92 | 22.25 | 22.39 | 317,150 | -0.22(-0.97%) |
Jan 22, 2024 | 21.86 | 22.71 | 21.85 | 22.61 | 458,082 | +0.92(+4.24%) |
Jan 19, 2024 | 22.09 | 22.23 | 21.48 | 21.69 | 315,036 | -0.22(-1.00%) |
Jan 18, 2024 | 21.82 | 22.00 | 21.38 | 21.91 | 294,317 | +0.26(+1.20%) |
Jan 17, 2024 | 21.32 | 21.79 | 21.01 | 21.65 | 443,299 | +0.00(+0.00%) |
Jan 16, 2024 | 21.74 | 21.85 | 21.42 | 21.65 | 398,405 | -0.37(-1.68%) |
Jan 12, 2024 | 22.12 | 22.38 | 21.78 | 22.02 | 510,976 | +0.07(+0.32%) |
Jan 11, 2024 | 21.95 | 22.00 | 21.37 | 21.95 | 283,059 | -0.04(-0.18%) |
Jan 10, 2024 | 22.03 | 22.19 | 21.61 | 21.99 | 357,699 | +0.11(+0.50%) |
Jan 09, 2024 | 21.82 | 22.01 | 21.55 | 21.88 | 343,069 | -0.07(-0.32%) |
Jan 08, 2024 | 21.66 | 22.03 | 21.65 | 21.95 | 352,149 | +0.40(+1.86%) |
Jan 05, 2024 | 21.49 | 21.88 | 21.40 | 21.55 | 361,968 | -0.20(-0.92%) |
Jan 04, 2024 | 21.58 | 21.91 | 21.39 | 21.75 | 395,662 | +0.10(+0.46%) |
Jan 03, 2024 | 22.26 | 22.61 | 21.61 | 21.65 | 552,340 | -1.10(-4.84%) |
Jan 02, 2024 | 24.05 | 24.05 | 22.60 | 22.75 | 477,982 | -1.56(-6.42%) |
Dec 29, 2023 | 24.51 | 24.53 | 24.16 | 24.31 | 257,727 | -0.36(-1.46%) |
Dec 28, 2023 | 24.57 | 25.04 | 24.41 | 24.67 | 261,166 | +0.11(+0.45%) |
Dec 27, 2023 | 24.77 | 24.88 | 24.38 | 24.56 | 180,654 | -0.14(-0.57%) |
Dec 26, 2023 | 24.37 | 24.88 | 24.22 | 24.70 | 225,734 | +0.33(+1.35%) |
Dec 22, 2023 | 24.30 | 24.58 | 24.00 | 24.37 | 324,612 | +0.31(+1.29%) |
Dec 21, 2023 | 23.50 | 24.34 | 23.40 | 24.06 | 856,800 | +0.93(+4.02%) |
Dec 20, 2023 | 23.16 | 24.01 | 22.86 | 23.13 | 592,838 | -0.75(-3.14%) |
Dec 19, 2023 | 23.83 | 24.49 | 23.70 | 23.88 | 406,661 | +0.31(+1.32%) |
Dec 18, 2023 | 23.52 | 23.72 | 23.34 | 23.57 | 319,569 | -0.03(-0.13%) |
Dec 15, 2023 | 24.04 | 24.04 | 23.41 | 23.60 | 992,111 | -0.21(-0.88%) |
Dec 14, 2023 | 23.89 | 24.55 | 23.48 | 23.81 | 421,008 | +0.46(+1.97%) |
Dec 13, 2023 | 22.60 | 23.47 | 22.41 | 23.35 | 641,770 | +0.67(+2.95%) |
Dec 12, 2023 | 22.43 | 22.69 | 22.07 | 22.68 | 382,158 | +0.40(+1.80%) |
Dec 11, 2023 | 22.56 | 22.80 | 22.25 | 22.28 | 335,690 | -0.37(-1.63%) |
Dec 08, 2023 | 22.56 | 23.11 | 22.43 | 22.65 | 315,650 | -0.08(-0.35%) |
Dec 07, 2023 | 22.41 | 23.00 | 22.05 | 22.73 | 487,360 | +0.29(+1.29%) |
Dec 06, 2023 | 21.55 | 22.70 | 21.45 | 22.44 | 533,525 | +1.11(+5.20%) |
Dec 05, 2023 | 21.02 | 21.36 | 20.86 | 21.33 | 391,764 | +0.29(+1.38%) |
Dec 04, 2023 | 21.16 | 21.57 | 20.76 | 21.04 | 379,166 | -0.28(-1.31%) |
Dec 01, 2023 | 20.33 | 21.36 | 20.33 | 21.32 | 652,908 | +0.96(+4.72%) |
Nov 30, 2023 | 20.78 | 20.89 | 20.26 | 20.36 | 446,971 | -0.29(-1.40%) |
Nov 29, 2023 | 20.91 | 21.11 | 20.48 | 20.65 | 435,549 | +0.04(+0.19%) |
Nov 28, 2023 | 20.46 | 20.91 | 20.27 | 20.61 | 246,038 | +0.09(+0.44%) |
Nov 27, 2023 | 20.60 | 20.85 | 20.43 | 20.52 | 301,207 | -0.20(-0.97%) |
Nov 24, 2023 | 20.65 | 20.92 | 20.56 | 20.72 | 122,340 | +0.03(+0.14%) |
Nov 22, 2023 | 20.47 | 20.75 | 20.30 | 20.69 | 343,099 | +0.45(+2.22%) |
Nov 21, 2023 | 20.38 | 20.82 | 20.19 | 20.24 | 442,037 | -0.41(-1.99%) |
Nov 20, 2023 | 20.44 | 20.95 | 20.14 | 20.65 | 400,808 | +0.21(+1.03%) |
Nov 17, 2023 | 20.25 | 20.45 | 19.93 | 20.44 | 370,858 | +0.32(+1.59%) |
Nov 16, 2023 | 20.55 | 20.66 | 19.89 | 20.12 | 350,882 | -0.69(-3.32%) |
Nov 15, 2023 | 20.36 | 21.58 | 20.22 | 20.81 | 505,276 | +0.45(+2.21%) |
Nov 14, 2023 | 19.95 | 20.70 | 19.90 | 20.36 | 605,060 | +1.02(+5.27%) |
Nov 13, 2023 | 20.61 | 20.73 | 19.17 | 19.34 | 848,221 | -1.59(-7.60%) |
Nov 10, 2023 | 19.00 | 21.14 | 18.50 | 20.93 | 1,014,284 | +0.75(+3.72%) |
Nov 09, 2023 | 20.72 | 20.79 | 19.97 | 20.18 | 696,168 | -0.54(-2.61%) |
Nov 08, 2023 | 21.45 | 21.45 | 20.57 | 20.72 | 692,488 | -0.73(-3.40%) |
Nov 07, 2023 | 20.89 | 22.01 | 20.86 | 21.45 | 547,619 | +0.72(+3.47%) |
Nov 06, 2023 | 21.11 | 21.29 | 20.56 | 20.73 | 532,338 | -0.49(-2.31%) |
Nov 03, 2023 | 20.82 | 21.48 | 20.79 | 21.22 | 726,978 | +0.41(+1.97%) |
Nov 02, 2023 | 20.70 | 21.08 | 20.57 | 20.81 | 356,392 | +0.59(+2.92%) |