Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.73 | 23.97 | 23.05 | 23.09 | 1,369,858 | -1.08(-4.48%) |
Jan 30, 2024 | 24.39 | 24.59 | 24.18 | 24.18 | 834,615 | -0.30(-1.21%) |
Jan 29, 2024 | 24.26 | 24.49 | 24.16 | 24.47 | 633,980 | +0.20(+0.81%) |
Jan 26, 2024 | 24.46 | 24.66 | 24.24 | 24.28 | 737,908 | +0.02(+0.08%) |
Jan 25, 2024 | 24.63 | 24.81 | 24.03 | 24.26 | 835,146 | -0.21(-0.85%) |
Jan 24, 2024 | 24.58 | 24.72 | 24.36 | 24.46 | 842,158 | +0.06(+0.24%) |
Jan 23, 2024 | 24.91 | 24.97 | 24.40 | 24.41 | 999,922 | -0.32(-1.28%) |
Jan 22, 2024 | 24.39 | 24.75 | 24.28 | 24.72 | 1,058,994 | +0.47(+1.95%) |
Jan 19, 2024 | 23.49 | 24.25 | 23.28 | 24.25 | 1,348,700 | +0.91(+3.88%) |
Jan 18, 2024 | 22.66 | 23.41 | 22.66 | 23.34 | 1,273,903 | +0.59(+2.60%) |
Jan 17, 2024 | 22.41 | 22.79 | 22.38 | 22.75 | 1,167,473 | -0.01(-0.04%) |
Jan 16, 2024 | 23.11 | 23.11 | 22.75 | 22.76 | 1,027,823 | -0.52(-2.24%) |
Jan 12, 2024 | 23.89 | 23.98 | 23.17 | 23.28 | 834,556 | -0.34(-1.46%) |
Jan 11, 2024 | 23.65 | 23.73 | 23.23 | 23.63 | 1,022,999 | -0.24(-0.99%) |
Jan 10, 2024 | 23.79 | 23.91 | 23.65 | 23.86 | 810,109 | -0.02(-0.08%) |
Jan 09, 2024 | 24.15 | 24.15 | 23.78 | 23.88 | 606,950 | -0.32(-1.30%) |
Jan 08, 2024 | 23.92 | 24.21 | 23.80 | 24.20 | 781,975 | +0.23(+0.95%) |
Jan 05, 2024 | 23.88 | 24.33 | 23.86 | 23.97 | 1,013,100 | -0.08(-0.33%) |
Jan 04, 2024 | 24.22 | 24.34 | 24.01 | 24.05 | 1,346,253 | -0.06(-0.25%) |
Jan 03, 2024 | 24.74 | 24.79 | 24.10 | 24.11 | 1,191,372 | -0.85(-3.40%) |
Jan 02, 2024 | 24.70 | 25.18 | 24.63 | 24.96 | 1,033,325 | +0.00(+0.00%) |
Dec 29, 2023 | 25.18 | 25.25 | 24.95 | 24.96 | 761,843 | -0.33(-1.32%) |
Dec 28, 2023 | 25.20 | 25.40 | 25.18 | 25.29 | 722,473 | -0.02(-0.08%) |
Dec 27, 2023 | 25.36 | 25.41 | 25.16 | 25.31 | 708,755 | +0.05(+0.19%) |
Dec 26, 2023 | 25.02 | 25.37 | 24.93 | 25.26 | 1,044,186 | +0.27(+1.06%) |
Dec 22, 2023 | 24.99 | 25.25 | 24.88 | 25.00 | 1,197,852 | +0.11(+0.44%) |
Dec 21, 2023 | 24.88 | 24.96 | 24.58 | 24.89 | 886,440 | +0.23(+0.92%) |
Dec 20, 2023 | 25.12 | 25.42 | 24.65 | 24.66 | 1,515,836 | -0.40(-1.61%) |
Dec 19, 2023 | 24.82 | 25.16 | 24.74 | 25.07 | 1,402,549 | +0.42(+1.72%) |
Dec 18, 2023 | 24.83 | 24.86 | 24.48 | 24.64 | 1,281,767 | +0.02(+0.08%) |
Dec 15, 2023 | 24.86 | 25.07 | 24.51 | 24.62 | 3,036,783 | -0.36(-1.46%) |
Dec 14, 2023 | 24.53 | 25.19 | 24.45 | 24.99 | 3,433,147 | +0.63(+2.59%) |
Dec 13, 2023 | 23.34 | 24.39 | 23.29 | 24.36 | 2,258,117 | +0.93(+3.95%) |
Dec 12, 2023 | 23.39 | 23.50 | 23.26 | 23.43 | 891,948 | -0.02(-0.08%) |
Dec 11, 2023 | 23.22 | 23.49 | 23.03 | 23.45 | 793,577 | +0.19(+0.80%) |
Dec 08, 2023 | 23.35 | 23.57 | 23.18 | 23.26 | 868,030 | -0.06(-0.25%) |
Dec 07, 2023 | 22.95 | 23.33 | 22.76 | 23.32 | 719,585 | +0.44(+1.94%) |
Dec 06, 2023 | 23.17 | 23.59 | 22.86 | 22.88 | 1,018,443 | -0.06(-0.26%) |
Dec 05, 2023 | 23.13 | 23.15 | 22.89 | 22.94 | 850,905 | -0.35(-1.52%) |
Dec 04, 2023 | 22.60 | 23.29 | 22.60 | 23.29 | 1,245,123 | +0.58(+2.56%) |
Dec 01, 2023 | 21.61 | 22.80 | 21.61 | 22.71 | 1,183,841 | +0.86(+3.92%) |
Nov 30, 2023 | 22.02 | 22.16 | 21.82 | 21.85 | 727,540 | -0.11(-0.49%) |
Nov 29, 2023 | 21.83 | 22.18 | 21.80 | 21.96 | 1,083,288 | +0.34(+1.55%) |
Nov 28, 2023 | 21.68 | 21.68 | 21.38 | 21.63 | 691,916 | -0.01(-0.05%) |
Nov 27, 2023 | 21.54 | 21.68 | 21.43 | 21.64 | 751,376 | -0.07(-0.32%) |
Nov 24, 2023 | 21.70 | 21.77 | 21.59 | 21.71 | 236,122 | +0.04(+0.18%) |
Nov 22, 2023 | 21.74 | 21.81 | 21.52 | 21.67 | 521,300 | +0.22(+1.01%) |
Nov 21, 2023 | 21.92 | 21.94 | 21.44 | 21.45 | 747,659 | -0.55(-2.51%) |
Nov 20, 2023 | 21.85 | 22.03 | 21.75 | 22.00 | 876,422 | +0.01(+0.04%) |
Nov 17, 2023 | 22.04 | 22.28 | 21.94 | 21.99 | 1,087,719 | +0.17(+0.77%) |
Nov 16, 2023 | 21.98 | 22.10 | 21.55 | 21.82 | 1,023,204 | -0.21(-0.94%) |
Nov 15, 2023 | 21.67 | 22.13 | 21.60 | 22.03 | 1,003,487 | +0.32(+1.45%) |
Nov 14, 2023 | 21.02 | 21.87 | 20.97 | 21.72 | 1,326,825 | +1.46(+7.20%) |
Nov 13, 2023 | 20.15 | 20.34 | 19.97 | 20.26 | 610,786 | -0.03(-0.14%) |
Nov 10, 2023 | 20.35 | 20.42 | 20.15 | 20.29 | 659,686 | +0.00(+0.00%) |
Nov 09, 2023 | 20.61 | 20.66 | 20.19 | 20.29 | 712,668 | -0.28(-1.38%) |
Nov 08, 2023 | 20.77 | 20.80 | 20.42 | 20.57 | 781,268 | -0.17(-0.80%) |
Nov 07, 2023 | 20.87 | 20.92 | 20.57 | 20.74 | 661,331 | -0.11(-0.52%) |
Nov 06, 2023 | 21.12 | 21.12 | 20.77 | 20.84 | 960,331 | -0.35(-1.66%) |
Nov 03, 2023 | 21.08 | 21.33 | 20.96 | 21.19 | 912,727 | +0.65(+3.19%) |
Nov 02, 2023 | 20.03 | 20.55 | 19.97 | 20.54 | 1,014,194 | +0.77(+3.90%) |