Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.58 | 24.58 | 23.36 | 23.39 | 26,713 | -1.19(-4.84%) |
Jan 30, 2024 | 24.63 | 24.82 | 24.58 | 24.58 | 8,792 | -0.25(-1.00%) |
Jan 29, 2024 | 24.72 | 24.83 | 24.53 | 24.83 | 12,010 | +0.07(+0.28%) |
Jan 26, 2024 | 25.65 | 25.65 | 24.64 | 24.76 | 12,408 | -0.29(-1.15%) |
Jan 25, 2024 | 25.21 | 25.21 | 24.60 | 25.05 | 18,871 | +0.20(+0.80%) |
Jan 24, 2024 | 24.50 | 24.96 | 24.50 | 24.85 | 36,948 | +0.60(+2.45%) |
Jan 23, 2024 | 24.53 | 24.55 | 24.25 | 24.26 | 31,561 | -0.07(-0.29%) |
Jan 22, 2024 | 24.05 | 24.42 | 24.05 | 24.32 | 17,321 | +0.48(+2.00%) |
Jan 19, 2024 | 23.68 | 23.85 | 23.37 | 23.85 | 33,686 | +0.31(+1.30%) |
Jan 18, 2024 | 23.84 | 23.87 | 23.44 | 23.54 | 17,992 | -0.10(-0.42%) |
Jan 17, 2024 | 23.55 | 23.92 | 23.55 | 23.64 | 17,879 | -0.11(-0.46%) |
Jan 16, 2024 | 24.07 | 24.29 | 23.71 | 23.75 | 23,284 | -0.47(-1.95%) |
Jan 12, 2024 | 24.69 | 24.69 | 24.19 | 24.22 | 11,068 | -0.19(-0.77%) |
Jan 11, 2024 | 24.42 | 24.46 | 24.13 | 24.41 | 20,937 | -0.05(-0.20%) |
Jan 10, 2024 | 24.57 | 24.73 | 24.40 | 24.46 | 24,820 | -0.19(-0.76%) |
Jan 09, 2024 | 24.74 | 24.88 | 24.45 | 24.65 | 27,775 | -0.29(-1.15%) |
Jan 08, 2024 | 24.96 | 24.96 | 24.78 | 24.93 | 17,750 | +0.07(+0.28%) |
Jan 05, 2024 | 24.46 | 25.01 | 24.46 | 24.86 | 69,165 | +0.27(+1.08%) |
Jan 04, 2024 | 24.68 | 24.96 | 24.57 | 24.60 | 43,429 | +0.09(+0.36%) |
Jan 03, 2024 | 25.03 | 25.15 | 24.51 | 24.51 | 39,157 | -0.56(-2.24%) |
Jan 02, 2024 | 25.31 | 25.41 | 24.75 | 25.07 | 46,558 | -0.26(-1.01%) |
Dec 29, 2023 | 25.31 | 25.50 | 25.13 | 25.33 | 27,903 | -0.01(-0.04%) |
Dec 28, 2023 | 25.13 | 25.38 | 25.13 | 25.34 | 8,301 | +0.16(+0.63%) |
Dec 27, 2023 | 25.01 | 25.32 | 25.01 | 25.18 | 43,955 | +0.17(+0.67%) |
Dec 26, 2023 | 24.84 | 25.31 | 24.84 | 25.01 | 36,556 | +0.02(+0.08%) |
Dec 22, 2023 | 24.82 | 25.49 | 24.76 | 24.99 | 34,740 | +0.06(+0.24%) |
Dec 21, 2023 | 24.86 | 25.18 | 24.69 | 24.93 | 26,638 | +0.32(+1.28%) |
Dec 20, 2023 | 24.68 | 25.35 | 24.57 | 24.62 | 34,014 | -0.20(-0.79%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.78 | 24.81 | 71,147 | +0.10(+0.40%) |
Dec 18, 2023 | 25.04 | 25.13 | 24.72 | 24.72 | 36,499 | -0.45(-1.80%) |
Dec 15, 2023 | 24.78 | 25.38 | 24.37 | 25.17 | 137,803 | +0.61(+2.49%) |
Dec 14, 2023 | 23.30 | 24.84 | 23.16 | 24.56 | 60,724 | +0.96(+4.05%) |
Dec 13, 2023 | 20.68 | 23.65 | 20.64 | 23.60 | 210,092 | +3.37(+16.63%) |
Dec 12, 2023 | 20.12 | 20.40 | 20.10 | 20.24 | 12,414 | +0.03(+0.17%) |
Dec 11, 2023 | 20.33 | 20.36 | 20.20 | 20.20 | 6,530 | -0.09(-0.44%) |
Dec 08, 2023 | 20.32 | 20.40 | 20.20 | 20.29 | 24,509 | +0.09(+0.44%) |
Dec 07, 2023 | 20.20 | 20.25 | 20.05 | 20.20 | 22,643 | +0.11(+0.54%) |
Dec 06, 2023 | 20.20 | 20.32 | 20.09 | 20.09 | 18,263 | +0.00(+0.00%) |
Dec 05, 2023 | 20.03 | 20.32 | 20.00 | 20.09 | 8,368 | -0.10(-0.49%) |
Dec 04, 2023 | 20.00 | 20.20 | 19.86 | 20.19 | 5,357 | +0.24(+1.19%) |
Dec 01, 2023 | 20.16 | 20.20 | 19.88 | 19.96 | 47,655 | +0.04(+0.20%) |
Nov 30, 2023 | 20.03 | 20.20 | 19.77 | 19.92 | 15,677 | -0.36(-1.80%) |
Nov 29, 2023 | 20.00 | 20.32 | 19.63 | 20.28 | 13,531 | +0.26(+1.28%) |
Nov 28, 2023 | 19.96 | 20.20 | 19.96 | 20.02 | 7,018 | -0.01(-0.05%) |
Nov 27, 2023 | 20.17 | 20.20 | 19.99 | 20.03 | 11,928 | -0.17(-0.83%) |
Nov 24, 2023 | 20.16 | 20.20 | 20.16 | 20.20 | 3,136 | +0.13(+0.64%) |
Nov 22, 2023 | 19.95 | 20.07 | 19.95 | 20.07 | 1,782 | +0.13(+0.64%) |
Nov 21, 2023 | 20.20 | 20.23 | 19.95 | 19.95 | 12,789 | -0.26(-1.27%) |
Nov 20, 2023 | 20.08 | 20.20 | 19.75 | 20.20 | 3,986 | +0.00(+0.00%) |
Nov 17, 2023 | 20.20 | 20.21 | 20.00 | 20.20 | 21,106 | +0.01(+0.05%) |
Nov 16, 2023 | 19.89 | 20.20 | 19.75 | 20.19 | 9,569 | +0.21(+1.04%) |
Nov 15, 2023 | 20.34 | 20.45 | 19.99 | 19.99 | 13,250 | -0.41(-2.03%) |
Nov 14, 2023 | 20.60 | 20.69 | 20.07 | 20.40 | 36,409 | +0.34(+1.72%) |
Nov 13, 2023 | 19.94 | 20.30 | 19.94 | 20.05 | 8,505 | -0.12(-0.59%) |
Nov 10, 2023 | 20.06 | 20.43 | 20.02 | 20.17 | 11,232 | +0.07(+0.34%) |
Nov 09, 2023 | 20.24 | 20.39 | 19.86 | 20.10 | 8,860 | -0.29(-1.40%) |
Nov 08, 2023 | 20.30 | 20.63 | 19.97 | 20.39 | 15,051 | -0.24(-1.15%) |
Nov 07, 2023 | 19.57 | 20.63 | 19.57 | 20.63 | 7,579 | +0.83(+4.18%) |
Nov 06, 2023 | 19.84 | 20.17 | 19.56 | 19.80 | 7,212 | -0.15(-0.74%) |
Nov 03, 2023 | 19.71 | 19.95 | 19.37 | 19.95 | 11,968 | +0.47(+2.43%) |
Nov 02, 2023 | 19.40 | 19.47 | 19.38 | 19.47 | 5,959 | +0.45(+2.38%) |