Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.25 | 21.71 | 20.78 | 20.82 | 909,368 | -0.69(-3.21%) |
Jan 30, 2024 | 22.22 | 22.33 | 21.47 | 21.51 | 887,216 | -0.77(-3.46%) |
Jan 29, 2024 | 22.06 | 22.30 | 21.72 | 22.28 | 554,919 | +0.14(+0.63%) |
Jan 26, 2024 | 22.93 | 23.03 | 22.09 | 22.14 | 422,141 | -0.98(-4.24%) |
Jan 25, 2024 | 23.94 | 24.05 | 23.02 | 23.12 | 671,415 | -0.30(-1.28%) |
Jan 24, 2024 | 23.63 | 23.77 | 23.25 | 23.42 | 440,379 | +0.02(+0.09%) |
Jan 23, 2024 | 23.35 | 23.56 | 22.94 | 23.40 | 568,248 | +0.33(+1.43%) |
Jan 22, 2024 | 22.53 | 23.21 | 22.48 | 23.07 | 632,704 | +0.92(+4.15%) |
Jan 19, 2024 | 21.76 | 22.25 | 21.36 | 22.15 | 640,656 | +0.67(+3.12%) |
Jan 18, 2024 | 21.26 | 21.54 | 21.11 | 21.48 | 695,398 | +0.79(+3.82%) |
Jan 17, 2024 | 20.76 | 20.76 | 20.27 | 20.69 | 632,848 | -0.44(-2.08%) |
Jan 16, 2024 | 21.25 | 21.89 | 20.82 | 21.13 | 490,106 | -0.12(-0.56%) |
Jan 12, 2024 | 21.77 | 21.95 | 21.14 | 21.25 | 363,988 | -0.20(-0.93%) |
Jan 11, 2024 | 21.78 | 22.04 | 21.24 | 21.45 | 501,853 | -0.44(-2.01%) |
Jan 10, 2024 | 21.91 | 21.99 | 21.39 | 21.89 | 386,387 | -0.11(-0.50%) |
Jan 09, 2024 | 22.00 | 22.27 | 21.93 | 22.00 | 423,811 | -0.44(-1.96%) |
Jan 08, 2024 | 21.84 | 22.59 | 21.81 | 22.44 | 494,566 | +0.75(+3.46%) |
Jan 05, 2024 | 21.45 | 21.83 | 21.34 | 21.69 | 506,328 | +0.23(+1.07%) |
Jan 04, 2024 | 21.47 | 21.83 | 21.26 | 21.46 | 541,631 | -0.35(-1.60%) |
Jan 03, 2024 | 22.12 | 22.22 | 21.45 | 21.81 | 1,017,640 | -1.18(-5.13%) |
Jan 02, 2024 | 23.38 | 23.60 | 22.80 | 22.99 | 482,387 | -0.78(-3.28%) |
Dec 29, 2023 | 24.40 | 24.49 | 23.64 | 23.77 | 490,709 | -0.69(-2.82%) |
Dec 28, 2023 | 24.86 | 24.92 | 24.31 | 24.46 | 454,909 | -0.46(-1.85%) |
Dec 27, 2023 | 24.77 | 25.14 | 24.42 | 24.92 | 652,477 | +0.20(+0.81%) |
Dec 26, 2023 | 23.99 | 24.81 | 23.89 | 24.72 | 555,369 | +0.82(+3.43%) |
Dec 22, 2023 | 23.26 | 23.95 | 23.00 | 23.90 | 678,639 | +0.77(+3.33%) |
Dec 21, 2023 | 22.64 | 23.21 | 22.64 | 23.13 | 459,968 | +0.99(+4.47%) |
Dec 20, 2023 | 22.31 | 23.04 | 22.12 | 22.14 | 734,508 | -0.25(-1.12%) |
Dec 19, 2023 | 21.96 | 22.53 | 21.95 | 22.39 | 540,802 | +0.47(+2.14%) |
Dec 18, 2023 | 21.87 | 21.95 | 21.00 | 21.92 | 757,462 | +0.12(+0.55%) |
Dec 15, 2023 | 22.26 | 22.56 | 21.61 | 21.80 | 5,544,893 | -0.22(-1.00%) |
Dec 14, 2023 | 20.75 | 22.09 | 20.74 | 22.02 | 1,589,284 | +1.51(+7.36%) |
Dec 13, 2023 | 19.57 | 20.60 | 19.55 | 20.51 | 767,861 | +0.83(+4.22%) |
Dec 12, 2023 | 19.85 | 19.89 | 19.56 | 19.68 | 427,974 | -0.16(-0.81%) |
Dec 11, 2023 | 19.45 | 19.99 | 19.36 | 19.84 | 521,310 | +0.45(+2.32%) |
Dec 08, 2023 | 19.27 | 19.60 | 19.12 | 19.39 | 533,796 | +0.04(+0.21%) |
Dec 07, 2023 | 19.15 | 19.39 | 18.95 | 19.35 | 573,811 | +0.34(+1.79%) |
Dec 06, 2023 | 19.20 | 19.50 | 18.91 | 19.01 | 604,384 | +0.14(+0.74%) |
Dec 05, 2023 | 19.05 | 19.18 | 18.68 | 18.87 | 494,649 | -0.38(-1.97%) |
Dec 04, 2023 | 18.95 | 19.28 | 18.74 | 19.25 | 600,176 | +0.26(+1.37%) |
Dec 01, 2023 | 18.68 | 19.00 | 18.35 | 18.99 | 636,938 | +0.26(+1.39%) |
Nov 30, 2023 | 18.69 | 18.79 | 18.26 | 18.73 | 785,458 | +0.04(+0.21%) |
Nov 29, 2023 | 18.45 | 18.94 | 18.43 | 18.69 | 804,088 | +0.59(+3.26%) |
Nov 28, 2023 | 17.75 | 18.14 | 17.56 | 18.10 | 615,063 | +0.27(+1.51%) |
Nov 27, 2023 | 17.91 | 18.23 | 17.65 | 17.83 | 584,993 | -0.22(-1.22%) |
Nov 24, 2023 | 17.83 | 18.14 | 17.76 | 18.05 | 264,111 | +0.11(+0.61%) |
Nov 22, 2023 | 17.81 | 18.20 | 17.80 | 17.94 | 590,644 | +0.23(+1.30%) |
Nov 21, 2023 | 18.21 | 18.21 | 17.51 | 17.71 | 435,227 | -0.74(-4.01%) |
Nov 20, 2023 | 17.49 | 18.49 | 17.49 | 18.45 | 945,077 | +0.85(+4.83%) |
Nov 17, 2023 | 17.73 | 17.75 | 17.44 | 17.60 | 744,371 | +0.03(+0.17%) |
Nov 16, 2023 | 17.76 | 17.98 | 17.46 | 17.57 | 1,050,948 | -0.38(-2.12%) |
Nov 15, 2023 | 17.18 | 18.45 | 17.08 | 17.95 | 995,615 | +0.88(+5.16%) |
Nov 14, 2023 | 17.19 | 17.42 | 16.94 | 17.07 | 1,004,517 | +0.59(+3.58%) |
Nov 13, 2023 | 16.52 | 16.68 | 16.15 | 16.48 | 635,603 | -0.17(-1.02%) |
Nov 10, 2023 | 16.23 | 16.74 | 15.98 | 16.65 | 1,036,791 | +0.65(+4.06%) |
Nov 09, 2023 | 17.06 | 17.10 | 15.95 | 16.00 | 866,616 | -0.90(-5.33%) |
Nov 08, 2023 | 16.83 | 17.04 | 16.65 | 16.90 | 950,838 | +0.09(+0.54%) |
Nov 07, 2023 | 16.49 | 17.06 | 16.34 | 16.81 | 1,132,604 | +0.19(+1.14%) |
Nov 06, 2023 | 17.04 | 17.13 | 16.45 | 16.62 | 1,734,979 | -0.42(-2.46%) |
Nov 03, 2023 | 16.00 | 17.15 | 15.94 | 17.04 | 1,432,099 | +1.37(+8.74%) |
Nov 02, 2023 | 15.70 | 15.76 | 15.08 | 15.67 | 1,090,375 | +0.39(+2.55%) |