Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.29 | 23.94 | 22.67 | 22.77 | 294,589 | -0.74(-3.15%) |
Jan 30, 2024 | 23.85 | 24.31 | 23.46 | 23.51 | 133,685 | -0.68(-2.81%) |
Jan 29, 2024 | 24.25 | 24.52 | 23.98 | 24.19 | 142,618 | +0.09(+0.37%) |
Jan 26, 2024 | 24.78 | 24.87 | 23.85 | 24.10 | 174,634 | -0.37(-1.51%) |
Jan 25, 2024 | 25.28 | 25.29 | 23.82 | 24.47 | 235,836 | -0.30(-1.21%) |
Jan 24, 2024 | 25.45 | 25.61 | 24.61 | 24.77 | 157,695 | -0.15(-0.60%) |
Jan 23, 2024 | 25.50 | 25.50 | 24.88 | 24.92 | 226,778 | -0.32(-1.27%) |
Jan 22, 2024 | 23.52 | 25.61 | 23.52 | 25.24 | 334,290 | +2.17(+9.41%) |
Jan 19, 2024 | 22.62 | 23.33 | 22.29 | 23.07 | 240,407 | +0.62(+2.76%) |
Jan 18, 2024 | 22.42 | 22.57 | 22.03 | 22.45 | 175,419 | +0.28(+1.26%) |
Jan 17, 2024 | 21.79 | 22.56 | 21.79 | 22.17 | 161,652 | -0.08(-0.36%) |
Jan 16, 2024 | 22.34 | 22.46 | 21.79 | 22.25 | 248,426 | -0.65(-2.84%) |
Jan 12, 2024 | 23.79 | 23.96 | 22.72 | 22.90 | 173,984 | -0.57(-2.43%) |
Jan 11, 2024 | 23.57 | 23.61 | 22.98 | 23.47 | 229,848 | -0.40(-1.68%) |
Jan 10, 2024 | 23.76 | 24.18 | 23.39 | 23.87 | 138,456 | -0.08(-0.33%) |
Jan 09, 2024 | 23.52 | 24.34 | 23.10 | 23.95 | 233,457 | -0.07(-0.29%) |
Jan 08, 2024 | 24.16 | 24.50 | 23.96 | 24.02 | 227,552 | -0.32(-1.31%) |
Jan 05, 2024 | 23.88 | 25.03 | 23.88 | 24.34 | 154,229 | +0.15(+0.62%) |
Jan 04, 2024 | 23.82 | 24.93 | 23.53 | 24.19 | 282,383 | +0.46(+1.94%) |
Jan 03, 2024 | 24.77 | 25.12 | 23.60 | 23.73 | 276,345 | -1.96(-7.63%) |
Jan 02, 2024 | 25.66 | 26.32 | 25.40 | 25.69 | 267,510 | -0.51(-1.95%) |
Dec 29, 2023 | 26.64 | 26.64 | 25.50 | 26.20 | 315,613 | -0.55(-2.06%) |
Dec 28, 2023 | 26.00 | 26.82 | 26.00 | 26.75 | 165,623 | +0.53(+2.02%) |
Dec 27, 2023 | 25.93 | 26.40 | 25.83 | 26.22 | 160,724 | +0.30(+1.16%) |
Dec 26, 2023 | 25.13 | 26.40 | 24.90 | 25.92 | 268,586 | +0.85(+3.39%) |
Dec 22, 2023 | 25.38 | 25.66 | 24.83 | 25.07 | 170,383 | -0.02(-0.08%) |
Dec 21, 2023 | 25.48 | 25.68 | 24.54 | 25.09 | 272,666 | +0.09(+0.36%) |
Dec 20, 2023 | 25.16 | 26.12 | 24.39 | 25.00 | 304,298 | -0.35(-1.38%) |
Dec 19, 2023 | 24.03 | 25.45 | 24.03 | 25.35 | 230,218 | +1.47(+6.16%) |
Dec 18, 2023 | 23.49 | 24.02 | 23.16 | 23.88 | 268,170 | +0.43(+1.83%) |
Dec 15, 2023 | 23.92 | 23.92 | 23.22 | 23.45 | 984,487 | -0.01(-0.04%) |
Dec 14, 2023 | 23.23 | 23.97 | 22.62 | 23.46 | 372,790 | +1.09(+4.87%) |
Dec 13, 2023 | 20.61 | 22.40 | 20.19 | 22.37 | 679,093 | +2.22(+11.02%) |
Dec 12, 2023 | 20.79 | 20.84 | 20.13 | 20.15 | 326,644 | -0.61(-2.94%) |
Dec 11, 2023 | 20.75 | 20.87 | 20.44 | 20.76 | 214,231 | +0.03(+0.14%) |
Dec 08, 2023 | 21.00 | 21.44 | 20.70 | 20.73 | 233,017 | -0.25(-1.19%) |
Dec 07, 2023 | 20.65 | 21.00 | 19.99 | 20.98 | 197,888 | +0.40(+1.94%) |
Dec 06, 2023 | 20.77 | 21.23 | 20.40 | 20.58 | 249,935 | +0.04(+0.19%) |
Dec 05, 2023 | 20.39 | 20.74 | 19.87 | 20.54 | 284,901 | +0.00(+0.00%) |
Dec 04, 2023 | 19.63 | 20.62 | 19.50 | 20.54 | 322,738 | +0.87(+4.42%) |
Dec 01, 2023 | 18.57 | 19.68 | 18.25 | 19.67 | 318,227 | +1.14(+6.15%) |
Nov 30, 2023 | 18.34 | 18.70 | 17.86 | 18.53 | 1,383,125 | +0.34(+1.87%) |
Nov 29, 2023 | 18.49 | 19.20 | 18.06 | 18.19 | 211,008 | -0.04(-0.22%) |
Nov 28, 2023 | 18.01 | 18.72 | 17.80 | 18.23 | 195,331 | +0.21(+1.17%) |
Nov 27, 2023 | 17.38 | 18.06 | 17.34 | 18.02 | 275,130 | +0.38(+2.15%) |
Nov 24, 2023 | 17.93 | 18.12 | 17.59 | 17.64 | 80,768 | -0.37(-2.05%) |
Nov 22, 2023 | 17.94 | 18.09 | 17.63 | 18.01 | 135,311 | +0.25(+1.41%) |
Nov 21, 2023 | 18.17 | 18.47 | 17.56 | 17.76 | 359,449 | -0.53(-2.90%) |
Nov 20, 2023 | 17.43 | 18.31 | 17.20 | 18.29 | 257,727 | +0.87(+4.99%) |
Nov 17, 2023 | 17.45 | 17.56 | 17.12 | 17.42 | 224,868 | +0.24(+1.40%) |
Nov 16, 2023 | 18.13 | 18.52 | 17.15 | 17.18 | 289,567 | -0.94(-5.19%) |
Nov 15, 2023 | 17.16 | 18.23 | 17.16 | 18.12 | 372,615 | +1.05(+6.15%) |
Nov 14, 2023 | 17.01 | 17.79 | 16.58 | 17.07 | 400,285 | +0.83(+5.11%) |
Nov 13, 2023 | 15.77 | 16.45 | 15.63 | 16.24 | 229,908 | +0.21(+1.31%) |
Nov 10, 2023 | 15.91 | 16.23 | 15.78 | 16.03 | 412,958 | +0.03(+0.19%) |
Nov 09, 2023 | 16.30 | 16.45 | 15.78 | 16.00 | 299,633 | -0.19(-1.17%) |
Nov 08, 2023 | 16.79 | 16.83 | 15.85 | 16.19 | 418,685 | -0.70(-4.14%) |
Nov 07, 2023 | 15.65 | 17.23 | 15.65 | 16.89 | 761,563 | +2.41(+16.64%) |
Nov 06, 2023 | 14.08 | 14.52 | 13.64 | 14.48 | 537,868 | +0.44(+3.13%) |
Nov 03, 2023 | 14.09 | 14.65 | 13.90 | 14.04 | 467,314 | +0.63(+4.70%) |
Nov 02, 2023 | 12.80 | 13.44 | 12.80 | 13.41 | 408,735 | +0.98(+7.88%) |