Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.83 | 23.07 | 22.36 | 22.39 | 357,304 | -0.56(-2.44%) |
Jan 30, 2024 | 22.83 | 23.26 | 22.81 | 22.95 | 407,009 | +0.09(+0.39%) |
Jan 29, 2024 | 22.66 | 22.95 | 22.25 | 22.86 | 224,540 | +0.21(+0.93%) |
Jan 26, 2024 | 22.32 | 22.66 | 21.86 | 22.65 | 262,748 | +0.37(+1.66%) |
Jan 25, 2024 | 22.09 | 22.29 | 21.59 | 22.28 | 324,105 | +0.31(+1.41%) |
Jan 24, 2024 | 22.71 | 22.71 | 21.88 | 21.97 | 344,160 | -0.66(-2.92%) |
Jan 23, 2024 | 22.59 | 22.80 | 22.35 | 22.63 | 278,313 | +0.10(+0.44%) |
Jan 22, 2024 | 22.08 | 22.74 | 22.06 | 22.53 | 339,041 | +0.47(+2.13%) |
Jan 19, 2024 | 22.47 | 22.47 | 21.72 | 22.06 | 316,876 | +0.12(+0.55%) |
Jan 18, 2024 | 21.71 | 21.96 | 21.33 | 21.94 | 511,144 | +0.41(+1.90%) |
Jan 17, 2024 | 21.86 | 21.86 | 21.09 | 21.53 | 961,871 | -0.46(-2.09%) |
Jan 16, 2024 | 21.85 | 22.30 | 21.69 | 21.99 | 617,790 | -0.16(-0.72%) |
Jan 12, 2024 | 22.30 | 22.52 | 21.75 | 22.15 | 601,791 | -0.13(-0.58%) |
Jan 11, 2024 | 22.81 | 22.87 | 22.28 | 22.28 | 620,808 | -0.38(-1.68%) |
Jan 10, 2024 | 22.48 | 22.81 | 22.11 | 22.66 | 251,663 | +0.02(+0.09%) |
Jan 09, 2024 | 23.00 | 23.07 | 22.63 | 22.64 | 304,731 | -0.47(-2.03%) |
Jan 08, 2024 | 23.23 | 23.46 | 22.84 | 23.11 | 381,691 | -0.20(-0.86%) |
Jan 05, 2024 | 22.17 | 23.38 | 22.02 | 23.31 | 510,734 | +1.07(+4.81%) |
Jan 04, 2024 | 22.34 | 22.69 | 22.03 | 22.24 | 401,246 | -0.42(-1.85%) |
Jan 03, 2024 | 23.46 | 23.60 | 22.55 | 22.66 | 377,944 | -1.08(-4.55%) |
Jan 02, 2024 | 23.98 | 24.44 | 23.61 | 23.74 | 276,237 | -0.55(-2.26%) |
Dec 29, 2023 | 24.24 | 24.38 | 23.65 | 24.29 | 320,527 | -0.16(-0.65%) |
Dec 28, 2023 | 24.29 | 24.46 | 24.01 | 24.45 | 186,434 | +0.01(+0.04%) |
Dec 27, 2023 | 24.74 | 24.86 | 24.21 | 24.44 | 231,809 | -0.26(-1.05%) |
Dec 26, 2023 | 25.40 | 25.49 | 24.64 | 24.70 | 214,795 | -0.72(-2.83%) |
Dec 22, 2023 | 24.99 | 25.46 | 24.74 | 25.42 | 308,787 | +0.56(+2.25%) |
Dec 21, 2023 | 24.06 | 24.91 | 23.69 | 24.86 | 283,748 | +0.96(+4.02%) |
Dec 20, 2023 | 24.29 | 24.66 | 23.67 | 23.90 | 465,780 | -0.10(-0.42%) |
Dec 19, 2023 | 23.56 | 24.22 | 23.35 | 24.00 | 448,023 | +0.30(+1.27%) |
Dec 18, 2023 | 22.80 | 23.77 | 22.56 | 23.70 | 481,092 | +0.88(+3.86%) |
Dec 15, 2023 | 22.28 | 22.90 | 21.96 | 22.82 | 2,169,610 | +0.71(+3.21%) |
Dec 14, 2023 | 21.56 | 22.80 | 21.56 | 22.11 | 667,079 | +0.19(+0.87%) |
Dec 13, 2023 | 21.60 | 22.05 | 21.37 | 21.92 | 623,803 | +0.01(+0.05%) |
Dec 12, 2023 | 21.55 | 21.92 | 21.23 | 21.91 | 439,768 | +0.34(+1.58%) |
Dec 11, 2023 | 21.94 | 22.00 | 21.44 | 21.57 | 557,235 | -0.31(-1.42%) |
Dec 08, 2023 | 21.73 | 22.00 | 21.29 | 21.88 | 479,396 | +0.02(+0.09%) |
Dec 07, 2023 | 22.16 | 22.30 | 21.57 | 21.86 | 459,343 | -0.39(-1.75%) |
Dec 06, 2023 | 22.68 | 23.23 | 22.12 | 22.25 | 342,599 | -0.38(-1.68%) |
Dec 05, 2023 | 22.27 | 22.63 | 22.11 | 22.63 | 431,132 | +0.32(+1.43%) |
Dec 04, 2023 | 22.17 | 22.70 | 21.75 | 22.31 | 432,172 | -0.07(-0.31%) |
Dec 01, 2023 | 22.00 | 22.65 | 21.70 | 22.38 | 365,887 | +0.17(+0.77%) |
Nov 30, 2023 | 22.56 | 22.72 | 21.79 | 22.21 | 555,992 | -0.24(-1.07%) |
Nov 29, 2023 | 23.17 | 23.41 | 21.86 | 22.45 | 663,627 | -0.79(-3.40%) |
Nov 28, 2023 | 23.15 | 23.84 | 22.96 | 23.24 | 304,214 | -0.10(-0.43%) |
Nov 27, 2023 | 22.83 | 23.47 | 22.60 | 23.34 | 506,731 | +0.04(+0.17%) |
Nov 24, 2023 | 22.65 | 23.66 | 22.65 | 23.30 | 136,438 | +0.47(+2.06%) |
Nov 22, 2023 | 22.70 | 23.11 | 22.39 | 22.83 | 359,218 | +0.10(+0.44%) |
Nov 21, 2023 | 21.79 | 23.45 | 21.67 | 22.73 | 622,285 | +0.58(+2.62%) |
Nov 20, 2023 | 22.35 | 22.63 | 21.77 | 22.15 | 917,678 | -0.29(-1.29%) |
Nov 17, 2023 | 22.48 | 23.28 | 22.30 | 22.44 | 931,807 | -0.64(-2.77%) |
Nov 16, 2023 | 24.37 | 24.93 | 23.06 | 23.08 | 636,039 | -1.72(-6.94%) |
Nov 15, 2023 | 23.96 | 25.15 | 23.21 | 24.80 | 702,628 | +0.48(+1.97%) |
Nov 14, 2023 | 24.70 | 25.18 | 24.15 | 24.32 | 809,120 | -0.08(-0.33%) |
Nov 13, 2023 | 23.22 | 24.77 | 22.97 | 24.40 | 651,722 | +0.91(+3.87%) |
Nov 10, 2023 | 23.14 | 23.75 | 23.14 | 23.49 | 519,904 | +0.36(+1.56%) |
Nov 09, 2023 | 23.59 | 24.11 | 22.97 | 23.13 | 635,255 | -0.80(-3.34%) |
Nov 08, 2023 | 23.91 | 24.46 | 23.54 | 23.93 | 395,740 | -0.22(-0.91%) |
Nov 07, 2023 | 24.42 | 24.70 | 23.69 | 24.15 | 697,502 | -0.40(-1.63%) |
Nov 06, 2023 | 23.12 | 24.91 | 23.12 | 24.55 | 829,129 | +1.13(+4.82%) |
Nov 03, 2023 | 23.40 | 23.95 | 22.63 | 23.42 | 552,198 | +0.30(+1.30%) |
Nov 02, 2023 | 22.47 | 23.13 | 22.29 | 23.12 | 703,199 | +1.03(+4.66%) |