Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 237,748 | -0.36(-1.44%) |
Jan 30, 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 319,325 | +0.50(+2.05%) |
Jan 29, 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 216,945 | -0.47(-1.89%) |
Jan 26, 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 327,262 | +0.83(+3.45%) |
Jan 25, 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 200,395 | -0.37(-1.51%) |
Jan 24, 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 263,833 | +0.93(+3.96%) |
Jan 23, 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 192,496 | -0.32(-1.34%) |
Jan 22, 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 328,969 | -0.49(-2.01%) |
Jan 19, 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 206,555 | -0.21(-0.86%) |
Jan 18, 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 210,628 | +0.02(+0.08%) |
Jan 17, 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 190,352 | +0.19(+0.78%) |
Jan 16, 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 299,634 | -0.11(-0.45%) |
Jan 12, 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 481,504 | +1.04(+4.45%) |
Jan 11, 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 197,945 | -0.05(-0.21%) |
Jan 10, 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 220,489 | -0.24(-1.01%) |
Jan 09, 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 162,975 | +0.00(+0.00%) |
Jan 08, 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 252,413 | -0.38(-1.58%) |
Jan 05, 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 272,973 | +0.68(+2.91%) |
Jan 04, 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 355,749 | -0.07(-0.30%) |
Jan 03, 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 316,740 | +0.91(+4.04%) |
Jan 02, 2024 | 22.94 | 22.94 | 22.47 | 22.54 | 308,948 | +0.32(+1.44%) |
Dec 29, 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 266,576 | -0.28(-1.24%) |
Dec 28, 2023 | 22.63 | 22.98 | 22.46 | 22.50 | 141,005 | -0.23(-1.01%) |
Dec 27, 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 203,139 | -0.37(-1.60%) |
Dec 26, 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 280,941 | -0.87(-3.63%) |
Dec 22, 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 373,372 | +0.80(+3.45%) |
Dec 21, 2023 | 23.13 | 23.21 | 22.77 | 23.17 | 324,895 | +0.47(+2.07%) |
Dec 20, 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 569,527 | +0.16(+0.71%) |
Dec 19, 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 486,389 | +0.38(+1.71%) |
Dec 18, 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 580,279 | +1.12(+5.32%) |
Dec 15, 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 467,457 | +1.01(+5.04%) |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 354,458 | +0.55(+2.82%) |
Dec 13, 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 440,893 | +0.28(+1.46%) |
Dec 12, 2023 | 19.30 | 19.59 | 19.13 | 19.20 | 374,598 | -0.08(-0.41%) |
Dec 11, 2023 | 19.24 | 19.37 | 18.88 | 19.28 | 249,627 | -0.11(-0.56%) |
Dec 08, 2023 | 19.45 | 19.53 | 19.22 | 19.39 | 228,853 | +0.00(+0.00%) |
Dec 07, 2023 | 19.55 | 19.56 | 19.00 | 19.39 | 263,028 | -0.03(-0.15%) |
Dec 06, 2023 | 19.54 | 20.01 | 19.25 | 19.42 | 354,506 | -0.14(-0.71%) |
Dec 05, 2023 | 19.74 | 19.79 | 19.38 | 19.55 | 277,404 | -0.33(-1.68%) |
Dec 04, 2023 | 20.12 | 20.24 | 19.71 | 19.89 | 154,780 | -0.31(-1.51%) |
Dec 01, 2023 | 20.08 | 20.37 | 19.86 | 20.19 | 256,817 | +0.33(+1.69%) |
Nov 30, 2023 | 19.39 | 20.00 | 19.20 | 19.86 | 313,304 | +0.37(+1.92%) |
Nov 29, 2023 | 19.55 | 19.72 | 19.30 | 19.49 | 294,334 | -0.17(-0.85%) |
Nov 28, 2023 | 20.07 | 20.22 | 19.63 | 19.65 | 187,990 | -0.55(-2.73%) |
Nov 27, 2023 | 20.51 | 20.51 | 20.02 | 20.20 | 305,594 | -0.31(-1.49%) |
Nov 24, 2023 | 20.51 | 20.82 | 20.40 | 20.51 | 188,916 | +0.18(+0.87%) |
Nov 22, 2023 | 19.59 | 20.47 | 19.41 | 20.33 | 439,146 | +0.74(+3.77%) |
Nov 21, 2023 | 19.94 | 20.24 | 19.03 | 19.59 | 1,068,217 | -1.39(-6.62%) |
Nov 20, 2023 | 21.07 | 21.33 | 20.84 | 20.98 | 261,194 | +0.12(+0.57%) |
Nov 17, 2023 | 20.84 | 21.23 | 20.80 | 20.86 | 171,553 | +0.11(+0.52%) |
Nov 16, 2023 | 21.17 | 21.22 | 20.63 | 20.76 | 206,908 | -0.43(-2.04%) |
Nov 15, 2023 | 21.76 | 21.99 | 21.16 | 21.19 | 176,966 | -0.63(-2.89%) |
Nov 14, 2023 | 21.66 | 21.89 | 21.21 | 21.82 | 189,487 | +0.15(+0.68%) |
Nov 13, 2023 | 21.51 | 21.83 | 21.39 | 21.67 | 106,755 | +0.17(+0.78%) |
Nov 10, 2023 | 21.38 | 21.68 | 21.28 | 21.50 | 155,441 | +0.13(+0.60%) |
Nov 09, 2023 | 21.13 | 21.60 | 21.01 | 21.38 | 195,407 | +0.50(+2.41%) |
Nov 08, 2023 | 21.18 | 21.27 | 20.59 | 20.87 | 168,027 | -0.45(-2.12%) |
Nov 07, 2023 | 21.88 | 22.00 | 21.27 | 21.33 | 342,710 | -0.72(-3.26%) |
Nov 06, 2023 | 22.71 | 22.75 | 21.96 | 22.05 | 242,446 | -0.54(-2.40%) |
Nov 03, 2023 | 22.24 | 22.64 | 21.48 | 22.59 | 464,897 | +0.30(+1.33%) |
Nov 02, 2023 | 22.15 | 22.43 | 21.94 | 22.29 | 217,340 | +0.17(+0.76%) |