Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.01 | 22.48 | 21.50 | 21.66 | 177,799 | -0.74(-3.32%) |
Jan 30, 2024 | 22.55 | 22.56 | 22.26 | 22.41 | 200,725 | -0.10(-0.44%) |
Jan 29, 2024 | 22.38 | 22.54 | 22.22 | 22.51 | 91,493 | +0.20(+0.89%) |
Jan 26, 2024 | 23.22 | 23.22 | 22.09 | 22.31 | 146,736 | -0.81(-3.52%) |
Jan 25, 2024 | 23.49 | 23.49 | 22.77 | 23.12 | 97,987 | -0.09(-0.38%) |
Jan 24, 2024 | 22.97 | 23.30 | 22.92 | 23.21 | 60,024 | +0.43(+1.87%) |
Jan 23, 2024 | 23.25 | 23.25 | 22.78 | 22.78 | 67,075 | -0.27(-1.16%) |
Jan 22, 2024 | 22.65 | 23.06 | 22.65 | 23.05 | 78,010 | +0.61(+2.74%) |
Jan 19, 2024 | 22.16 | 22.47 | 21.95 | 22.44 | 80,268 | +0.40(+1.80%) |
Jan 18, 2024 | 22.11 | 22.11 | 21.86 | 22.04 | 42,389 | +0.08(+0.36%) |
Jan 17, 2024 | 21.56 | 21.98 | 21.56 | 21.96 | 73,596 | +0.05(+0.23%) |
Jan 16, 2024 | 22.04 | 22.12 | 21.77 | 21.91 | 60,380 | -0.44(-1.95%) |
Jan 12, 2024 | 22.86 | 22.86 | 22.20 | 22.35 | 54,413 | -0.18(-0.79%) |
Jan 11, 2024 | 22.50 | 22.61 | 22.23 | 22.53 | 87,922 | -0.18(-0.79%) |
Jan 10, 2024 | 22.62 | 22.71 | 22.50 | 22.70 | 62,698 | +0.04(+0.18%) |
Jan 09, 2024 | 22.61 | 22.73 | 22.43 | 22.66 | 68,049 | -0.23(-1.00%) |
Jan 08, 2024 | 22.87 | 22.95 | 22.64 | 22.89 | 75,885 | +0.01(+0.04%) |
Jan 05, 2024 | 22.70 | 23.33 | 22.70 | 22.88 | 205,500 | -0.06(-0.26%) |
Jan 04, 2024 | 23.01 | 23.31 | 22.90 | 22.94 | 62,687 | +0.04(+0.17%) |
Jan 03, 2024 | 23.20 | 23.45 | 22.74 | 22.90 | 108,287 | -0.43(-1.83%) |
Jan 02, 2024 | 23.17 | 23.71 | 23.15 | 23.33 | 101,211 | -0.04(-0.17%) |
Dec 29, 2023 | 23.80 | 23.80 | 23.32 | 23.37 | 93,687 | -0.51(-2.12%) |
Dec 28, 2023 | 23.84 | 24.08 | 23.78 | 23.88 | 68,581 | -0.03(-0.12%) |
Dec 27, 2023 | 24.15 | 24.15 | 23.89 | 23.90 | 64,709 | -0.15(-0.62%) |
Dec 26, 2023 | 23.96 | 24.32 | 23.86 | 24.05 | 85,619 | +0.21(+0.87%) |
Dec 22, 2023 | 23.89 | 24.07 | 23.74 | 23.85 | 102,966 | +0.15(+0.63%) |
Dec 21, 2023 | 23.54 | 23.77 | 23.38 | 23.70 | 99,759 | +0.28(+1.19%) |
Dec 20, 2023 | 23.74 | 24.24 | 23.34 | 23.42 | 124,396 | -0.31(-1.30%) |
Dec 19, 2023 | 23.30 | 23.80 | 23.30 | 23.73 | 113,672 | +0.54(+2.31%) |
Dec 18, 2023 | 23.25 | 23.44 | 23.01 | 23.19 | 166,264 | -0.01(-0.04%) |
Dec 15, 2023 | 23.52 | 23.60 | 22.81 | 23.20 | 308,640 | -0.24(-1.02%) |
Dec 14, 2023 | 22.86 | 23.87 | 22.86 | 23.44 | 201,634 | +0.68(+3.01%) |
Dec 13, 2023 | 21.77 | 22.76 | 21.64 | 22.75 | 168,653 | +1.03(+4.75%) |
Dec 12, 2023 | 21.75 | 21.91 | 21.69 | 21.72 | 76,467 | +0.01(+0.05%) |
Dec 11, 2023 | 21.83 | 21.90 | 21.69 | 21.71 | 72,630 | +0.00(+0.00%) |
Dec 08, 2023 | 21.60 | 21.88 | 21.60 | 21.71 | 55,450 | +0.09(+0.41%) |
Dec 07, 2023 | 21.26 | 21.71 | 21.23 | 21.62 | 76,083 | +0.17(+0.79%) |
Dec 06, 2023 | 21.56 | 22.17 | 21.38 | 21.45 | 99,526 | +0.28(+1.31%) |
Dec 05, 2023 | 21.23 | 21.42 | 21.01 | 21.18 | 67,327 | -0.11(-0.51%) |
Dec 04, 2023 | 20.74 | 21.32 | 20.73 | 21.29 | 105,951 | +0.36(+1.71%) |
Dec 01, 2023 | 19.88 | 21.00 | 19.88 | 20.93 | 123,649 | +1.10(+5.55%) |
Nov 30, 2023 | 20.23 | 20.23 | 19.73 | 19.83 | 238,779 | -0.25(-1.24%) |
Nov 29, 2023 | 19.99 | 20.36 | 19.99 | 20.08 | 117,153 | +0.19(+0.95%) |
Nov 28, 2023 | 19.93 | 20.00 | 19.73 | 19.89 | 97,224 | +0.04(+0.20%) |
Nov 27, 2023 | 20.17 | 20.19 | 19.81 | 19.85 | 80,722 | -0.47(-2.29%) |
Nov 24, 2023 | 20.31 | 20.50 | 20.20 | 20.31 | 33,267 | +0.07(+0.34%) |
Nov 22, 2023 | 20.41 | 20.56 | 20.19 | 20.24 | 104,797 | +0.11(+0.54%) |
Nov 21, 2023 | 20.61 | 20.61 | 20.13 | 20.14 | 97,130 | -0.52(-2.50%) |
Nov 20, 2023 | 20.85 | 20.85 | 20.56 | 20.65 | 93,723 | -0.12(-0.57%) |
Nov 17, 2023 | 20.81 | 20.97 | 20.70 | 20.77 | 117,800 | +0.25(+1.21%) |
Nov 16, 2023 | 20.81 | 20.95 | 20.52 | 20.52 | 121,040 | -0.36(-1.71%) |
Nov 15, 2023 | 20.65 | 21.14 | 20.62 | 20.88 | 116,318 | +0.20(+0.96%) |
Nov 14, 2023 | 20.11 | 20.80 | 20.11 | 20.68 | 162,267 | +1.29(+6.65%) |
Nov 13, 2023 | 19.29 | 19.43 | 19.09 | 19.39 | 89,668 | +0.05(+0.26%) |
Nov 10, 2023 | 19.23 | 19.41 | 19.10 | 19.34 | 71,664 | +0.15(+0.78%) |
Nov 09, 2023 | 19.63 | 19.63 | 19.19 | 19.19 | 72,049 | -0.41(-2.08%) |
Nov 08, 2023 | 19.83 | 19.83 | 19.51 | 19.60 | 59,686 | -0.24(-1.20%) |
Nov 07, 2023 | 19.90 | 19.93 | 19.70 | 19.84 | 77,719 | -0.20(-0.99%) |
Nov 06, 2023 | 19.89 | 20.23 | 19.81 | 20.04 | 98,047 | +0.16(+0.80%) |
Nov 03, 2023 | 19.86 | 20.19 | 19.43 | 19.88 | 114,996 | +0.52(+2.70%) |
Nov 02, 2023 | 19.20 | 19.45 | 19.17 | 19.35 | 127,424 | +0.42(+2.24%) |