Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.79 | 23.34 | 22.51 | 22.62 | 612,879 | -0.24(-1.05%) |
Jan 30, 2024 | 23.73 | 23.86 | 22.66 | 22.86 | 615,762 | -1.01(-4.23%) |
Jan 29, 2024 | 23.27 | 24.08 | 22.72 | 23.87 | 595,075 | +0.49(+2.10%) |
Jan 26, 2024 | 23.48 | 23.66 | 22.91 | 23.38 | 648,628 | -0.04(-0.17%) |
Jan 25, 2024 | 21.77 | 23.45 | 21.66 | 23.42 | 1,124,446 | +1.91(+8.88%) |
Jan 24, 2024 | 21.80 | 21.99 | 21.18 | 21.51 | 580,791 | -0.20(-0.92%) |
Jan 23, 2024 | 22.15 | 22.15 | 21.37 | 21.71 | 354,164 | +0.09(+0.42%) |
Jan 22, 2024 | 21.89 | 22.31 | 21.29 | 21.62 | 527,407 | -0.11(-0.51%) |
Jan 19, 2024 | 21.41 | 21.80 | 20.96 | 21.73 | 4,586,171 | +0.41(+1.92%) |
Jan 18, 2024 | 21.80 | 21.80 | 21.02 | 21.32 | 673,958 | -0.39(-1.80%) |
Jan 17, 2024 | 21.77 | 22.11 | 21.40 | 21.71 | 716,402 | -0.23(-1.05%) |
Jan 16, 2024 | 22.57 | 22.70 | 21.76 | 21.94 | 865,341 | -0.80(-3.52%) |
Jan 12, 2024 | 22.94 | 23.32 | 22.44 | 22.74 | 615,717 | +0.15(+0.66%) |
Jan 11, 2024 | 22.93 | 23.12 | 22.40 | 22.59 | 618,383 | -0.81(-3.46%) |
Jan 10, 2024 | 23.99 | 24.40 | 23.13 | 23.40 | 651,197 | -0.60(-2.50%) |
Jan 09, 2024 | 24.15 | 24.21 | 23.51 | 24.00 | 475,394 | -0.45(-1.84%) |
Jan 08, 2024 | 23.04 | 24.46 | 22.65 | 24.45 | 636,534 | +1.31(+5.66%) |
Jan 05, 2024 | 23.17 | 23.24 | 22.43 | 23.14 | 684,178 | -0.33(-1.41%) |
Jan 04, 2024 | 24.14 | 24.32 | 23.35 | 23.47 | 919,787 | -0.55(-2.29%) |
Jan 03, 2024 | 23.58 | 25.43 | 21.75 | 24.02 | 2,689,975 | +1.19(+5.21%) |
Jan 02, 2024 | 22.20 | 23.22 | 22.00 | 22.83 | 422,731 | +0.56(+2.51%) |
Dec 29, 2023 | 22.73 | 22.73 | 22.21 | 22.27 | 686,731 | -0.52(-2.28%) |
Dec 28, 2023 | 22.78 | 23.18 | 22.43 | 22.79 | 493,951 | -0.04(-0.18%) |
Dec 27, 2023 | 23.09 | 23.14 | 22.33 | 22.83 | 488,241 | -0.17(-0.74%) |
Dec 26, 2023 | 24.20 | 24.30 | 22.98 | 23.00 | 673,159 | -0.94(-3.93%) |
Dec 22, 2023 | 23.01 | 24.05 | 22.99 | 23.94 | 475,994 | +1.07(+4.68%) |
Dec 21, 2023 | 23.27 | 23.55 | 22.71 | 22.87 | 420,155 | -0.19(-0.82%) |
Dec 20, 2023 | 23.83 | 23.87 | 23.01 | 23.06 | 494,348 | -0.75(-3.15%) |
Dec 19, 2023 | 23.45 | 23.99 | 23.45 | 23.81 | 588,205 | +0.56(+2.41%) |
Dec 18, 2023 | 23.16 | 23.53 | 22.87 | 23.25 | 494,337 | +0.01(+0.04%) |
Dec 15, 2023 | 23.46 | 23.79 | 22.93 | 23.24 | 1,025,305 | +0.00(+0.00%) |
Dec 14, 2023 | 23.17 | 23.80 | 22.95 | 23.24 | 788,529 | +0.48(+2.11%) |
Dec 13, 2023 | 22.14 | 22.84 | 21.79 | 22.76 | 639,276 | +0.76(+3.45%) |
Dec 12, 2023 | 21.84 | 22.57 | 21.57 | 22.00 | 947,039 | +0.07(+0.32%) |
Dec 11, 2023 | 22.11 | 22.79 | 21.59 | 21.93 | 643,427 | -0.12(-0.54%) |
Dec 08, 2023 | 23.05 | 23.14 | 22.01 | 22.05 | 392,101 | -1.09(-4.71%) |
Dec 07, 2023 | 22.56 | 23.16 | 22.37 | 23.14 | 388,553 | +0.59(+2.62%) |
Dec 06, 2023 | 22.66 | 23.05 | 22.35 | 22.55 | 430,896 | +0.02(+0.09%) |
Dec 05, 2023 | 22.83 | 23.12 | 22.48 | 22.53 | 388,088 | -0.54(-2.34%) |
Dec 04, 2023 | 22.83 | 23.23 | 22.46 | 23.07 | 301,620 | +0.17(+0.74%) |
Dec 01, 2023 | 22.14 | 22.93 | 21.53 | 22.90 | 344,846 | +0.66(+2.97%) |
Nov 30, 2023 | 22.50 | 22.80 | 22.04 | 22.24 | 487,158 | +0.04(+0.18%) |
Nov 29, 2023 | 22.36 | 22.91 | 21.89 | 22.20 | 249,995 | +0.00(+0.00%) |
Nov 28, 2023 | 21.53 | 22.23 | 21.29 | 22.20 | 254,614 | +0.52(+2.40%) |
Nov 27, 2023 | 22.18 | 22.25 | 21.32 | 21.68 | 425,075 | -0.65(-2.91%) |
Nov 24, 2023 | 21.96 | 22.47 | 21.80 | 22.33 | 116,923 | +0.37(+1.68%) |
Nov 22, 2023 | 22.08 | 22.22 | 21.66 | 21.96 | 304,070 | +0.09(+0.41%) |
Nov 21, 2023 | 21.74 | 22.47 | 21.46 | 21.87 | 449,049 | +0.37(+1.72%) |
Nov 20, 2023 | 22.24 | 22.72 | 21.40 | 21.50 | 606,486 | -0.76(-3.41%) |
Nov 17, 2023 | 22.47 | 23.00 | 21.45 | 22.26 | 420,855 | +0.02(+0.09%) |
Nov 16, 2023 | 22.42 | 22.59 | 21.86 | 22.24 | 298,568 | -0.23(-1.02%) |
Nov 15, 2023 | 22.19 | 23.07 | 22.19 | 22.47 | 356,211 | +0.17(+0.76%) |
Nov 14, 2023 | 22.30 | 22.76 | 22.16 | 22.30 | 699,563 | +0.96(+4.50%) |
Nov 13, 2023 | 20.85 | 21.45 | 20.40 | 21.34 | 392,232 | +0.20(+0.95%) |
Nov 10, 2023 | 21.41 | 22.41 | 21.04 | 21.14 | 917,909 | -0.22(-1.03%) |
Nov 09, 2023 | 22.63 | 22.63 | 21.25 | 21.36 | 557,617 | -1.14(-5.07%) |
Nov 08, 2023 | 23.24 | 23.30 | 22.34 | 22.50 | 383,672 | -0.74(-3.18%) |
Nov 07, 2023 | 22.50 | 23.38 | 22.35 | 23.24 | 592,320 | +0.82(+3.66%) |
Nov 06, 2023 | 22.56 | 22.97 | 22.38 | 22.42 | 625,434 | -0.07(-0.31%) |
Nov 03, 2023 | 21.20 | 22.83 | 21.20 | 22.49 | 2,244,869 | +1.49(+7.10%) |
Nov 02, 2023 | 21.50 | 21.90 | 20.86 | 21.00 | 657,389 | -0.30(-1.41%) |