Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.18 | 22.61 | 20.91 | 21.26 | 29,086 | -1.15(-5.14%) |
Jan 30, 2024 | 22.29 | 22.53 | 22.29 | 22.41 | 14,439 | -0.05(-0.22%) |
Jan 29, 2024 | 22.74 | 22.89 | 22.14 | 22.46 | 36,157 | -0.18(-0.79%) |
Jan 26, 2024 | 22.42 | 22.71 | 22.21 | 22.64 | 45,364 | +0.23(+1.02%) |
Jan 25, 2024 | 22.52 | 22.52 | 22.04 | 22.41 | 23,346 | +0.05(+0.22%) |
Jan 24, 2024 | 22.43 | 22.52 | 22.23 | 22.36 | 23,361 | +0.18(+0.80%) |
Jan 23, 2024 | 22.52 | 22.52 | 21.93 | 22.18 | 27,768 | -0.23(-1.02%) |
Jan 22, 2024 | 21.55 | 22.46 | 21.53 | 22.41 | 26,264 | +0.78(+3.62%) |
Jan 19, 2024 | 21.60 | 21.83 | 21.38 | 21.62 | 86,739 | +0.08(+0.37%) |
Jan 18, 2024 | 21.61 | 21.62 | 21.30 | 21.55 | 11,353 | -0.12(-0.55%) |
Jan 17, 2024 | 21.68 | 22.13 | 21.66 | 21.66 | 16,558 | -0.42(-1.89%) |
Jan 16, 2024 | 22.05 | 22.24 | 20.67 | 22.08 | 22,032 | -0.29(-1.29%) |
Jan 12, 2024 | 22.45 | 22.45 | 22.15 | 22.37 | 37,915 | +0.14(+0.62%) |
Jan 11, 2024 | 21.59 | 22.37 | 21.59 | 22.23 | 45,378 | -0.23(-1.02%) |
Jan 10, 2024 | 22.23 | 22.46 | 21.94 | 22.46 | 16,643 | +0.09(+0.40%) |
Jan 09, 2024 | 22.26 | 22.73 | 22.23 | 22.37 | 21,437 | -0.24(-1.05%) |
Jan 08, 2024 | 22.75 | 22.82 | 22.44 | 22.61 | 22,129 | -0.10(-0.44%) |
Jan 05, 2024 | 21.61 | 22.97 | 21.61 | 22.71 | 134,472 | +0.80(+3.67%) |
Jan 04, 2024 | 21.66 | 21.93 | 21.26 | 21.90 | 70,178 | +0.33(+1.52%) |
Jan 03, 2024 | 22.12 | 22.15 | 21.34 | 21.58 | 18,521 | -0.61(-2.73%) |
Jan 02, 2024 | 22.28 | 22.63 | 21.71 | 22.18 | 50,946 | -0.20(-0.89%) |
Dec 29, 2023 | 23.31 | 23.31 | 22.34 | 22.38 | 16,443 | -0.87(-3.75%) |
Dec 28, 2023 | 23.08 | 23.25 | 22.68 | 23.25 | 9,541 | +0.14(+0.60%) |
Dec 27, 2023 | 22.99 | 23.30 | 22.13 | 23.11 | 15,966 | -0.10(-0.43%) |
Dec 26, 2023 | 22.62 | 23.21 | 22.39 | 23.21 | 25,943 | +0.60(+2.63%) |
Dec 22, 2023 | 22.52 | 22.81 | 22.02 | 22.62 | 31,010 | +0.10(+0.44%) |
Dec 21, 2023 | 21.78 | 22.59 | 21.78 | 22.52 | 18,768 | +0.21(+0.93%) |
Dec 20, 2023 | 22.62 | 22.81 | 21.80 | 22.31 | 38,356 | -0.19(-0.84%) |
Dec 19, 2023 | 22.36 | 22.62 | 22.24 | 22.50 | 27,679 | +0.32(+1.43%) |
Dec 18, 2023 | 22.67 | 22.80 | 21.96 | 22.18 | 14,645 | -0.50(-2.19%) |
Dec 15, 2023 | 22.32 | 22.80 | 21.37 | 22.68 | 108,133 | +0.36(+1.60%) |
Dec 14, 2023 | 22.08 | 22.67 | 21.89 | 22.32 | 75,611 | +0.80(+3.73%) |
Dec 13, 2023 | 20.34 | 22.08 | 20.33 | 21.52 | 93,538 | +1.24(+6.12%) |
Dec 12, 2023 | 21.09 | 21.09 | 20.24 | 20.28 | 17,695 | -0.69(-3.31%) |
Dec 11, 2023 | 20.91 | 21.18 | 20.46 | 20.97 | 44,212 | -0.26(-1.21%) |
Dec 08, 2023 | 20.48 | 21.50 | 19.95 | 21.23 | 60,399 | +0.64(+3.13%) |
Dec 07, 2023 | 20.09 | 20.58 | 20.03 | 20.58 | 26,039 | +0.30(+1.47%) |
Dec 06, 2023 | 20.63 | 20.87 | 20.01 | 20.29 | 51,758 | -0.35(-1.68%) |
Dec 05, 2023 | 20.46 | 20.83 | 20.46 | 20.63 | 21,072 | -0.06(-0.29%) |
Dec 04, 2023 | 21.08 | 21.12 | 20.51 | 20.69 | 29,305 | -0.63(-2.98%) |
Dec 01, 2023 | 19.67 | 21.46 | 19.67 | 21.33 | 46,200 | +1.50(+7.55%) |
Nov 30, 2023 | 19.85 | 19.96 | 19.70 | 19.83 | 12,446 | +0.03(+0.15%) |
Nov 29, 2023 | 19.95 | 20.09 | 19.78 | 19.80 | 12,203 | +0.27(+1.36%) |
Nov 28, 2023 | 19.63 | 19.65 | 19.51 | 19.53 | 9,089 | -0.05(-0.25%) |
Nov 27, 2023 | 19.68 | 19.96 | 19.21 | 19.58 | 12,775 | -0.42(-2.11%) |
Nov 24, 2023 | 19.49 | 20.01 | 19.49 | 20.01 | 3,878 | +0.34(+1.75%) |
Nov 22, 2023 | 19.66 | 20.41 | 19.26 | 19.66 | 42,155 | +0.23(+1.16%) |
Nov 21, 2023 | 19.21 | 19.47 | 19.21 | 19.44 | 37,055 | +0.00(+0.00%) |
Nov 20, 2023 | 19.19 | 19.67 | 19.19 | 19.44 | 16,481 | +0.03(+0.15%) |
Nov 17, 2023 | 19.74 | 19.74 | 19.18 | 19.41 | 31,877 | -0.14(-0.70%) |
Nov 16, 2023 | 19.70 | 19.71 | 19.31 | 19.54 | 20,302 | -0.05(-0.25%) |
Nov 15, 2023 | 19.81 | 20.13 | 19.35 | 19.59 | 33,944 | -0.50(-2.50%) |
Nov 14, 2023 | 19.37 | 20.16 | 19.37 | 20.09 | 77,802 | +1.38(+7.36%) |
Nov 13, 2023 | 17.96 | 19.08 | 17.96 | 18.72 | 25,137 | +0.01(+0.05%) |
Nov 10, 2023 | 18.85 | 18.92 | 18.59 | 18.71 | 31,952 | +0.13(+0.69%) |
Nov 09, 2023 | 18.78 | 19.23 | 18.27 | 18.58 | 24,515 | -0.11(-0.58%) |
Nov 08, 2023 | 19.84 | 19.84 | 18.49 | 18.69 | 29,498 | -0.98(-5.00%) |
Nov 07, 2023 | 20.08 | 20.25 | 19.62 | 19.67 | 20,472 | -0.66(-3.24%) |
Nov 06, 2023 | 20.29 | 20.45 | 20.00 | 20.33 | 45,344 | -0.08(-0.39%) |
Nov 03, 2023 | 20.91 | 21.05 | 20.17 | 20.41 | 43,657 | +0.05(+0.24%) |
Nov 02, 2023 | 19.71 | 20.48 | 19.55 | 20.36 | 47,487 | +0.75(+3.81%) |