Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 590,644 | -0.70(-3.00%) |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 223,325 | -0.47(-1.97%) |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 408,404 | +0.30(+1.28%) |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 176,301 | +0.08(+0.34%) |
Jan 25, 2024 | 23.38 | 23.52 | 23.16 | 23.42 | 268,213 | +0.22(+0.95%) |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 572,748 | -0.11(-0.47%) |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 324,016 | +0.06(+0.26%) |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 290,209 | -0.01(-0.04%) |
Jan 19, 2024 | 23.11 | 23.27 | 22.76 | 23.26 | 278,230 | +0.22(+0.95%) |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 551,806 | +0.18(+0.79%) |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 680,686 | -0.34(-1.47%) |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 527,059 | -0.33(-1.40%) |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 298,772 | +0.01(+0.04%) |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 250,104 | -0.13(-0.55%) |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 395,225 | +0.24(+1.03%) |
Jan 09, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 328,609 | -0.19(-0.81%) |
Jan 08, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 346,386 | +0.56(+2.43%) |
Jan 05, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 197,673 | +0.18(+0.79%) |
Jan 04, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 286,961 | -0.09(-0.39%) |
Jan 03, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 420,769 | -0.54(-2.30%) |
Jan 02, 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 306,453 | -0.10(-0.42%) |
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 457,579 | -0.56(-2.32%) |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 365,215 | -0.09(-0.37%) |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 366,926 | -0.04(-0.16%) |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 258,632 | +0.33(+1.38%) |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 413,933 | -0.07(-0.29%) |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 381,963 | +0.42(+1.78%) |
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 572,979 | -1.32(-5.30%) |
Dec 19, 2023 | 24.61 | 24.93 | 24.57 | 24.92 | 354,216 | +0.44(+1.80%) |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 298,848 | -0.12(-0.49%) |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 352,285 | -0.43(-1.72%) |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 1,354,903 | +0.81(+3.34%) |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 759,240 | +0.92(+3.95%) |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 497,039 | +0.17(+0.73%) |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 445,522 | +0.01(+0.04%) |
Dec 08, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 376,176 | +0.13(+0.57%) |
Dec 07, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 359,407 | +0.30(+1.32%) |
Dec 06, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 550,596 | -0.58(-2.49%) |
Dec 05, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 234,588 | -0.23(-0.98%) |
Dec 04, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 624,729 | +0.10(+0.43%) |
Dec 01, 2023 | 22.69 | 23.41 | 22.58 | 23.40 | 597,272 | +0.68(+2.99%) |
Nov 30, 2023 | 22.81 | 22.81 | 22.63 | 22.72 | 467,372 | +0.03(+0.13%) |
Nov 29, 2023 | 22.50 | 22.82 | 22.50 | 22.69 | 252,476 | +0.35(+1.57%) |
Nov 28, 2023 | 22.07 | 22.37 | 21.88 | 22.34 | 332,662 | +0.19(+0.86%) |
Nov 27, 2023 | 22.26 | 22.26 | 22.05 | 22.15 | 152,372 | -0.08(-0.36%) |
Nov 24, 2023 | 22.32 | 22.38 | 22.20 | 22.23 | 99,069 | -0.13(-0.58%) |
Nov 22, 2023 | 22.38 | 22.45 | 22.24 | 22.36 | 166,980 | +0.08(+0.36%) |
Nov 21, 2023 | 22.39 | 22.39 | 22.23 | 22.28 | 524,549 | -0.14(-0.62%) |
Nov 20, 2023 | 22.36 | 22.51 | 22.15 | 22.42 | 283,561 | +0.14(+0.63%) |
Nov 17, 2023 | 22.24 | 22.43 | 22.11 | 22.28 | 153,612 | +0.18(+0.81%) |
Nov 16, 2023 | 22.51 | 22.62 | 22.05 | 22.10 | 298,399 | -0.49(-2.17%) |
Nov 15, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 331,254 | +0.23(+1.03%) |
Nov 14, 2023 | 21.88 | 22.39 | 21.81 | 22.36 | 459,424 | +1.06(+4.98%) |
Nov 13, 2023 | 21.16 | 21.34 | 21.01 | 21.30 | 169,223 | +0.01(+0.05%) |
Nov 10, 2023 | 21.22 | 21.35 | 21.14 | 21.29 | 176,763 | +0.16(+0.76%) |
Nov 09, 2023 | 21.69 | 21.85 | 21.05 | 21.13 | 309,324 | -0.48(-2.22%) |
Nov 08, 2023 | 21.47 | 21.63 | 21.19 | 21.61 | 336,218 | +0.14(+0.65%) |
Nov 07, 2023 | 21.35 | 21.48 | 21.11 | 21.47 | 562,813 | +0.12(+0.56%) |
Nov 06, 2023 | 21.72 | 21.72 | 21.23 | 21.35 | 349,521 | -0.32(-1.48%) |
Nov 03, 2023 | 21.53 | 21.97 | 21.53 | 21.67 | 520,580 | +0.52(+2.46%) |
Nov 02, 2023 | 20.61 | 21.15 | 20.54 | 21.15 | 593,628 | +0.82(+4.03%) |