Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.36 | 23.54 | 22.30 | 22.34 | 644,135 | -1.00(-4.30%) |
Jan 30, 2024 | 23.42 | 23.83 | 23.22 | 23.34 | 784,643 | -0.23(-0.97%) |
Jan 29, 2024 | 22.83 | 23.61 | 22.63 | 23.57 | 357,646 | +0.69(+2.99%) |
Jan 26, 2024 | 22.21 | 23.08 | 22.21 | 22.88 | 514,000 | +0.93(+4.25%) |
Jan 25, 2024 | 21.77 | 21.95 | 21.42 | 21.95 | 353,890 | +0.51(+2.36%) |
Jan 24, 2024 | 21.82 | 21.83 | 21.11 | 21.44 | 443,671 | +0.40(+1.89%) |
Jan 23, 2024 | 21.17 | 21.26 | 20.62 | 21.05 | 421,847 | +0.36(+1.73%) |
Jan 22, 2024 | 20.91 | 21.16 | 20.61 | 20.69 | 697,805 | -0.33(-1.56%) |
Jan 19, 2024 | 20.88 | 21.15 | 20.19 | 21.02 | 780,876 | +0.28(+1.34%) |
Jan 18, 2024 | 19.92 | 20.81 | 19.78 | 20.74 | 989,780 | +1.08(+5.51%) |
Jan 17, 2024 | 18.89 | 19.74 | 18.75 | 19.66 | 1,014,504 | +0.32(+1.64%) |
Jan 16, 2024 | 19.91 | 20.05 | 19.07 | 19.34 | 728,530 | -0.97(-4.79%) |
Jan 12, 2024 | 20.16 | 20.53 | 19.88 | 20.31 | 472,724 | +0.46(+2.30%) |
Jan 11, 2024 | 20.30 | 20.30 | 19.76 | 19.85 | 529,860 | -0.62(-3.01%) |
Jan 10, 2024 | 20.21 | 20.67 | 19.86 | 20.47 | 664,252 | +0.06(+0.29%) |
Jan 09, 2024 | 21.36 | 21.36 | 20.36 | 20.41 | 812,366 | -1.28(-5.91%) |
Jan 08, 2024 | 22.27 | 22.33 | 21.43 | 21.69 | 817,188 | -0.70(-3.11%) |
Jan 05, 2024 | 22.84 | 23.04 | 22.24 | 22.39 | 630,804 | -0.75(-3.26%) |
Jan 04, 2024 | 24.06 | 24.23 | 23.14 | 23.14 | 611,319 | -0.79(-3.32%) |
Jan 03, 2024 | 24.13 | 24.85 | 23.75 | 23.94 | 907,195 | -0.80(-3.25%) |
Jan 02, 2024 | 24.95 | 25.35 | 24.61 | 24.74 | 477,592 | -0.41(-1.62%) |
Dec 29, 2023 | 25.77 | 25.85 | 25.09 | 25.15 | 332,057 | -0.79(-3.06%) |
Dec 28, 2023 | 25.95 | 26.21 | 25.81 | 25.94 | 282,160 | -0.20(-0.76%) |
Dec 27, 2023 | 26.52 | 26.61 | 26.06 | 26.14 | 238,043 | -0.37(-1.39%) |
Dec 26, 2023 | 26.22 | 26.72 | 25.92 | 26.51 | 322,373 | +0.32(+1.21%) |
Dec 22, 2023 | 26.41 | 26.76 | 26.05 | 26.19 | 310,775 | -0.07(-0.26%) |
Dec 21, 2023 | 26.14 | 26.41 | 25.84 | 26.26 | 515,363 | +0.54(+2.08%) |
Dec 20, 2023 | 26.05 | 26.62 | 25.60 | 25.72 | 476,256 | -0.45(-1.71%) |
Dec 19, 2023 | 26.54 | 26.92 | 25.50 | 26.17 | 624,296 | -0.09(-0.34%) |
Dec 18, 2023 | 26.08 | 26.64 | 25.82 | 26.26 | 529,682 | +0.28(+1.07%) |
Dec 15, 2023 | 25.76 | 26.13 | 25.53 | 25.98 | 1,119,410 | +0.32(+1.24%) |
Dec 14, 2023 | 25.20 | 27.06 | 25.02 | 25.66 | 698,774 | +1.13(+4.62%) |
Dec 13, 2023 | 23.72 | 24.57 | 23.09 | 24.53 | 612,128 | +0.75(+3.17%) |
Dec 12, 2023 | 24.25 | 24.26 | 23.63 | 23.78 | 380,508 | -0.57(-2.33%) |
Dec 11, 2023 | 24.27 | 24.64 | 24.18 | 24.34 | 334,710 | -0.09(-0.37%) |
Dec 08, 2023 | 24.17 | 24.83 | 24.17 | 24.43 | 213,944 | +0.18(+0.74%) |
Dec 07, 2023 | 24.32 | 24.54 | 23.98 | 24.25 | 362,816 | +0.14(+0.57%) |
Dec 06, 2023 | 24.13 | 25.13 | 23.88 | 24.12 | 508,244 | +0.30(+1.24%) |
Dec 05, 2023 | 24.38 | 24.65 | 23.54 | 23.82 | 371,409 | -0.78(-3.17%) |
Dec 04, 2023 | 24.69 | 24.99 | 24.02 | 24.60 | 619,419 | -0.39(-1.58%) |
Dec 01, 2023 | 23.88 | 25.05 | 23.65 | 24.99 | 526,331 | +1.03(+4.28%) |
Nov 30, 2023 | 24.33 | 24.58 | 23.79 | 23.97 | 380,652 | -0.38(-1.54%) |
Nov 29, 2023 | 24.47 | 24.79 | 24.13 | 24.34 | 290,176 | +0.15(+0.61%) |
Nov 28, 2023 | 24.25 | 24.46 | 23.79 | 24.19 | 251,328 | +0.04(+0.16%) |
Nov 27, 2023 | 24.76 | 24.76 | 24.05 | 24.16 | 332,316 | -0.74(-2.97%) |
Nov 24, 2023 | 24.95 | 25.37 | 24.80 | 24.90 | 127,408 | -0.25(-0.98%) |
Nov 22, 2023 | 25.15 | 25.48 | 24.87 | 25.14 | 298,709 | +0.05(+0.20%) |
Nov 21, 2023 | 24.70 | 25.73 | 24.58 | 25.09 | 415,688 | +0.10(+0.39%) |
Nov 20, 2023 | 23.96 | 25.11 | 23.70 | 24.99 | 613,529 | +1.63(+6.97%) |
Nov 17, 2023 | 23.59 | 24.39 | 22.51 | 23.37 | 829,177 | -1.01(-4.13%) |
Nov 16, 2023 | 25.20 | 25.52 | 24.32 | 24.37 | 398,650 | -1.15(-4.49%) |
Nov 15, 2023 | 24.94 | 25.89 | 24.94 | 25.52 | 254,555 | +0.66(+2.66%) |
Nov 14, 2023 | 24.27 | 25.21 | 24.27 | 24.86 | 490,653 | +1.54(+6.60%) |
Nov 13, 2023 | 23.51 | 23.71 | 23.06 | 23.32 | 368,679 | -0.32(-1.34%) |
Nov 10, 2023 | 23.58 | 23.80 | 23.10 | 23.63 | 388,937 | +0.07(+0.29%) |
Nov 09, 2023 | 23.85 | 24.32 | 23.53 | 23.56 | 346,744 | -0.09(-0.38%) |
Nov 08, 2023 | 23.90 | 24.02 | 23.42 | 23.65 | 287,569 | -0.38(-1.60%) |
Nov 07, 2023 | 24.02 | 24.18 | 23.64 | 24.04 | 269,669 | -0.25(-1.02%) |
Nov 06, 2023 | 24.48 | 24.68 | 24.04 | 24.28 | 393,068 | -0.27(-1.09%) |
Nov 03, 2023 | 24.53 | 25.49 | 24.43 | 24.55 | 529,027 | +0.68(+2.85%) |
Nov 02, 2023 | 25.22 | 25.48 | 23.37 | 23.87 | 982,276 | -1.08(-4.31%) |