Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.23 | 24.37 | 23.28 | 23.28 | 170,006 | -1.34(-5.42%) |
Jan 30, 2024 | 24.60 | 24.80 | 24.41 | 24.62 | 129,720 | -0.04(-0.16%) |
Jan 29, 2024 | 24.12 | 24.70 | 24.00 | 24.66 | 361,960 | +0.46(+1.92%) |
Jan 26, 2024 | 24.30 | 24.57 | 24.08 | 24.19 | 234,929 | +0.00(+0.00%) |
Jan 25, 2024 | 24.51 | 24.52 | 23.77 | 24.19 | 256,721 | +0.12(+0.49%) |
Jan 24, 2024 | 23.99 | 24.50 | 23.05 | 24.07 | 189,322 | +0.47(+2.01%) |
Jan 23, 2024 | 24.25 | 24.25 | 23.58 | 23.60 | 141,523 | -0.36(-1.49%) |
Jan 22, 2024 | 23.54 | 24.01 | 23.54 | 23.95 | 158,370 | +0.57(+2.45%) |
Jan 19, 2024 | 22.96 | 23.38 | 22.65 | 23.38 | 173,104 | +0.56(+2.47%) |
Jan 18, 2024 | 22.80 | 22.93 | 22.63 | 22.82 | 134,625 | +0.06(+0.26%) |
Jan 17, 2024 | 22.47 | 22.92 | 22.47 | 22.76 | 116,984 | +0.06(+0.26%) |
Jan 16, 2024 | 22.81 | 22.94 | 22.58 | 22.70 | 178,199 | -0.48(-2.07%) |
Jan 12, 2024 | 23.56 | 23.56 | 22.83 | 23.18 | 99,815 | -0.12(-0.50%) |
Jan 11, 2024 | 23.32 | 23.76 | 22.90 | 23.30 | 111,234 | -0.25(-1.08%) |
Jan 10, 2024 | 23.42 | 23.64 | 23.26 | 23.55 | 110,462 | -0.04(-0.17%) |
Jan 09, 2024 | 23.64 | 23.79 | 23.22 | 23.59 | 135,004 | -0.38(-1.59%) |
Jan 08, 2024 | 23.96 | 24.20 | 23.74 | 23.97 | 367,609 | +0.09(+0.37%) |
Jan 05, 2024 | 23.50 | 23.98 | 23.35 | 23.88 | 217,815 | +0.24(+1.04%) |
Jan 04, 2024 | 23.53 | 23.98 | 23.45 | 23.64 | 193,574 | +0.24(+1.05%) |
Jan 03, 2024 | 24.27 | 24.28 | 23.35 | 23.39 | 269,451 | -0.96(-3.94%) |
Jan 02, 2024 | 24.08 | 24.70 | 23.44 | 24.35 | 124,668 | +0.06(+0.24%) |
Dec 29, 2023 | 24.66 | 24.75 | 24.28 | 24.29 | 127,868 | -0.49(-1.97%) |
Dec 28, 2023 | 24.76 | 24.87 | 24.60 | 24.78 | 89,113 | -0.01(-0.04%) |
Dec 27, 2023 | 25.03 | 25.03 | 24.69 | 24.79 | 88,443 | -0.08(-0.31%) |
Dec 26, 2023 | 24.91 | 25.02 | 24.66 | 24.87 | 102,674 | +0.15(+0.59%) |
Dec 22, 2023 | 24.72 | 24.99 | 24.58 | 24.73 | 151,232 | +0.23(+0.96%) |
Dec 21, 2023 | 24.44 | 24.52 | 24.23 | 24.49 | 106,123 | +0.23(+0.97%) |
Dec 20, 2023 | 24.53 | 25.25 | 24.22 | 24.26 | 173,875 | -0.37(-1.51%) |
Dec 19, 2023 | 24.14 | 24.70 | 23.99 | 24.63 | 205,308 | +0.58(+2.40%) |
Dec 18, 2023 | 24.06 | 24.25 | 23.81 | 24.05 | 180,666 | +0.19(+0.78%) |
Dec 15, 2023 | 24.47 | 24.52 | 23.80 | 23.86 | 599,995 | -0.43(-1.77%) |
Dec 14, 2023 | 24.68 | 25.19 | 24.00 | 24.29 | 252,313 | +0.11(+0.45%) |
Dec 13, 2023 | 23.08 | 24.21 | 22.70 | 24.19 | 333,751 | +1.20(+5.24%) |
Dec 12, 2023 | 23.15 | 23.22 | 22.95 | 22.98 | 116,093 | -0.23(-0.97%) |
Dec 11, 2023 | 23.25 | 23.32 | 22.93 | 23.21 | 147,803 | +0.10(+0.42%) |
Dec 08, 2023 | 23.14 | 23.36 | 22.84 | 23.11 | 144,668 | +0.06(+0.25%) |
Dec 07, 2023 | 22.65 | 23.07 | 22.51 | 23.05 | 176,868 | +0.51(+2.26%) |
Dec 06, 2023 | 22.90 | 23.37 | 22.48 | 22.54 | 154,931 | -0.15(-0.65%) |
Dec 05, 2023 | 22.79 | 22.94 | 22.53 | 22.69 | 160,372 | -0.04(-0.17%) |
Dec 04, 2023 | 22.19 | 22.91 | 21.78 | 22.73 | 203,366 | +0.39(+1.75%) |
Dec 01, 2023 | 21.07 | 22.41 | 20.93 | 22.34 | 213,985 | +1.10(+5.16%) |
Nov 30, 2023 | 21.50 | 21.61 | 21.12 | 21.24 | 200,509 | -0.24(-1.14%) |
Nov 29, 2023 | 21.22 | 21.68 | 21.19 | 21.49 | 176,371 | +0.46(+2.19%) |
Nov 28, 2023 | 20.82 | 21.34 | 20.43 | 21.03 | 180,450 | +0.58(+2.82%) |
Nov 27, 2023 | 20.56 | 20.92 | 20.23 | 20.45 | 92,671 | -0.20(-0.95%) |
Nov 24, 2023 | 20.71 | 20.90 | 20.61 | 20.64 | 43,784 | -0.05(-0.24%) |
Nov 22, 2023 | 20.89 | 20.89 | 20.58 | 20.69 | 62,561 | +0.05(+0.24%) |
Nov 21, 2023 | 21.06 | 21.13 | 20.62 | 20.64 | 77,112 | -0.43(-2.04%) |
Nov 20, 2023 | 21.14 | 21.14 | 20.76 | 21.07 | 85,963 | -0.08(-0.37%) |
Nov 17, 2023 | 21.30 | 21.49 | 21.10 | 21.15 | 134,927 | +0.10(+0.46%) |
Nov 16, 2023 | 21.37 | 21.43 | 20.93 | 21.05 | 77,101 | -0.31(-1.47%) |
Nov 15, 2023 | 21.13 | 21.54 | 20.94 | 21.37 | 122,540 | +0.12(+0.55%) |
Nov 14, 2023 | 20.36 | 21.27 | 20.34 | 21.25 | 182,321 | +1.50(+7.58%) |
Nov 13, 2023 | 19.29 | 19.78 | 19.25 | 19.75 | 77,830 | +0.33(+1.71%) |
Nov 10, 2023 | 19.54 | 19.54 | 19.28 | 19.42 | 130,899 | -0.05(-0.25%) |
Nov 09, 2023 | 19.85 | 19.88 | 19.19 | 19.47 | 88,866 | -0.33(-1.68%) |
Nov 08, 2023 | 20.11 | 20.11 | 19.63 | 19.80 | 95,490 | -0.34(-1.70%) |
Nov 07, 2023 | 20.22 | 20.31 | 20.03 | 20.14 | 70,204 | -0.23(-1.11%) |
Nov 06, 2023 | 20.35 | 20.38 | 20.12 | 20.37 | 107,877 | -0.07(-0.34%) |
Nov 03, 2023 | 20.31 | 20.72 | 20.19 | 20.44 | 138,819 | +0.61(+3.06%) |
Nov 02, 2023 | 19.28 | 19.86 | 19.28 | 19.83 | 142,826 | +0.74(+3.90%) |