Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.94 | 24.97 | 23.91 | 23.94 | 1,086,552 | -1.07(-4.29%) |
Jan 30, 2024 | 24.75 | 25.51 | 24.65 | 25.01 | 420,143 | +0.36(+1.46%) |
Jan 29, 2024 | 24.53 | 24.65 | 24.42 | 24.65 | 295,972 | +0.29(+1.20%) |
Jan 26, 2024 | 24.13 | 24.44 | 24.13 | 24.36 | 203,236 | +0.18(+0.73%) |
Jan 25, 2024 | 24.21 | 24.31 | 23.92 | 24.18 | 272,044 | +0.08(+0.32%) |
Jan 24, 2024 | 24.52 | 24.58 | 24.04 | 24.11 | 341,982 | -0.41(-1.67%) |
Jan 23, 2024 | 24.69 | 24.77 | 24.51 | 24.52 | 393,397 | -0.13(-0.51%) |
Jan 22, 2024 | 24.27 | 24.64 | 24.22 | 24.64 | 364,739 | +0.33(+1.36%) |
Jan 19, 2024 | 24.75 | 24.76 | 24.25 | 24.31 | 344,800 | -0.40(-1.62%) |
Jan 18, 2024 | 24.74 | 24.87 | 24.38 | 24.71 | 244,757 | -0.04(-0.16%) |
Jan 17, 2024 | 24.49 | 24.76 | 24.44 | 24.75 | 219,944 | +0.10(+0.40%) |
Jan 16, 2024 | 24.71 | 24.75 | 24.46 | 24.65 | 299,093 | -0.06(-0.24%) |
Jan 12, 2024 | 24.60 | 24.77 | 24.55 | 24.71 | 190,226 | +0.21(+0.88%) |
Jan 11, 2024 | 24.69 | 24.73 | 23.99 | 24.50 | 324,234 | -0.21(-0.87%) |
Jan 10, 2024 | 24.51 | 24.81 | 24.36 | 24.71 | 274,962 | +0.25(+1.04%) |
Jan 09, 2024 | 24.35 | 24.67 | 24.25 | 24.46 | 386,783 | +0.12(+0.48%) |
Jan 08, 2024 | 24.29 | 24.38 | 23.96 | 24.34 | 619,714 | -0.09(-0.36%) |
Jan 05, 2024 | 24.27 | 24.44 | 24.06 | 24.43 | 507,427 | +0.34(+1.42%) |
Jan 04, 2024 | 23.43 | 24.15 | 23.39 | 24.09 | 619,626 | +0.71(+3.04%) |
Jan 03, 2024 | 23.14 | 23.53 | 22.98 | 23.37 | 475,700 | +0.25(+1.10%) |
Jan 02, 2024 | 23.04 | 23.36 | 22.94 | 23.12 | 396,321 | +0.02(+0.08%) |
Dec 29, 2023 | 23.52 | 23.68 | 23.00 | 23.10 | 623,916 | -0.41(-1.74%) |
Dec 28, 2023 | 23.39 | 23.54 | 23.31 | 23.51 | 404,669 | +0.12(+0.50%) |
Dec 27, 2023 | 23.42 | 23.58 | 23.36 | 23.39 | 492,207 | +0.05(+0.21%) |
Dec 26, 2023 | 23.36 | 23.49 | 23.26 | 23.35 | 570,924 | +0.18(+0.76%) |
Dec 22, 2023 | 23.39 | 23.53 | 23.13 | 23.17 | 815,752 | +0.47(+2.06%) |
Dec 21, 2023 | 22.70 | 22.75 | 22.55 | 22.70 | 176,264 | +0.10(+0.43%) |
Dec 20, 2023 | 22.80 | 23.02 | 22.59 | 22.60 | 231,598 | -0.30(-1.32%) |
Dec 19, 2023 | 22.66 | 22.96 | 22.66 | 22.91 | 200,898 | +0.25(+1.12%) |
Dec 18, 2023 | 22.59 | 22.74 | 22.36 | 22.65 | 311,690 | +0.07(+0.30%) |
Dec 15, 2023 | 22.79 | 22.83 | 22.45 | 22.59 | 377,622 | -0.20(-0.90%) |
Dec 14, 2023 | 22.57 | 22.80 | 22.43 | 22.79 | 429,891 | +0.32(+1.43%) |
Dec 13, 2023 | 22.20 | 22.47 | 22.12 | 22.47 | 539,484 | +0.25(+1.11%) |
Dec 12, 2023 | 21.95 | 22.23 | 21.84 | 22.22 | 349,413 | +0.34(+1.56%) |
Dec 11, 2023 | 21.98 | 21.98 | 21.69 | 21.88 | 586,652 | -0.03(-0.13%) |
Dec 08, 2023 | 21.80 | 21.95 | 21.59 | 21.91 | 712,346 | +0.17(+0.79%) |
Dec 07, 2023 | 21.58 | 21.75 | 21.54 | 21.74 | 288,627 | +0.15(+0.70%) |
Dec 06, 2023 | 21.72 | 21.73 | 21.49 | 21.59 | 255,134 | +0.04(+0.18%) |
Dec 05, 2023 | 21.62 | 21.71 | 21.32 | 21.55 | 298,757 | -0.04(-0.18%) |
Dec 04, 2023 | 21.54 | 21.74 | 21.54 | 21.59 | 257,938 | +0.09(+0.44%) |
Dec 01, 2023 | 21.35 | 21.53 | 21.25 | 21.49 | 262,317 | +0.12(+0.58%) |
Nov 30, 2023 | 21.21 | 21.42 | 21.17 | 21.37 | 250,973 | +0.21(+0.99%) |
Nov 29, 2023 | 21.25 | 21.25 | 21.13 | 21.16 | 178,814 | +0.05(+0.22%) |
Nov 28, 2023 | 21.33 | 21.33 | 21.07 | 21.11 | 274,345 | -0.18(-0.85%) |
Nov 27, 2023 | 21.38 | 21.44 | 21.22 | 21.29 | 318,747 | -0.15(-0.71%) |
Nov 24, 2023 | 21.27 | 21.45 | 21.27 | 21.44 | 139,288 | +0.17(+0.80%) |
Nov 22, 2023 | 21.22 | 21.37 | 21.20 | 21.27 | 438,412 | +0.11(+0.54%) |
Nov 21, 2023 | 21.30 | 21.35 | 21.16 | 21.16 | 221,086 | -0.18(-0.84%) |
Nov 20, 2023 | 20.97 | 21.35 | 20.91 | 21.34 | 297,805 | +0.38(+1.81%) |
Nov 17, 2023 | 20.91 | 21.02 | 20.84 | 20.96 | 367,739 | +0.10(+0.50%) |
Nov 16, 2023 | 20.86 | 20.95 | 20.81 | 20.86 | 169,036 | -0.06(-0.27%) |
Nov 15, 2023 | 21.02 | 21.07 | 20.86 | 20.91 | 272,131 | -0.12(-0.59%) |
Nov 14, 2023 | 20.84 | 21.09 | 20.79 | 21.04 | 432,614 | +0.37(+1.79%) |
Nov 13, 2023 | 20.57 | 20.74 | 20.50 | 20.67 | 342,941 | +0.04(+0.18%) |
Nov 10, 2023 | 20.61 | 20.74 | 20.44 | 20.63 | 408,603 | +0.13(+0.65%) |
Nov 09, 2023 | 20.74 | 20.78 | 20.45 | 20.49 | 366,367 | -0.25(-1.19%) |
Nov 08, 2023 | 20.96 | 20.96 | 20.72 | 20.74 | 279,324 | -0.12(-0.59%) |
Nov 07, 2023 | 20.64 | 20.87 | 20.41 | 20.86 | 351,652 | +0.29(+1.43%) |
Nov 06, 2023 | 20.59 | 20.69 | 20.37 | 20.57 | 569,694 | +0.08(+0.37%) |
Nov 03, 2023 | 20.79 | 20.83 | 20.40 | 20.49 | 604,044 | +0.00(+0.00%) |
Nov 02, 2023 | 20.56 | 20.72 | 20.14 | 20.49 | 1,156,299 | +0.21(+1.03%) |