Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.54 | 25.19 | 24.13 | 24.18 | 346,250 | -0.47(-1.90%) |
Jan 30, 2024 | 25.27 | 25.32 | 24.25 | 24.65 | 480,794 | -0.71(-2.79%) |
Jan 29, 2024 | 24.53 | 25.37 | 24.24 | 25.35 | 231,472 | +0.76(+3.08%) |
Jan 26, 2024 | 24.69 | 25.26 | 24.49 | 24.60 | 333,628 | +0.21(+0.86%) |
Jan 25, 2024 | 24.39 | 24.60 | 23.62 | 24.39 | 294,596 | +0.00(+0.00%) |
Jan 24, 2024 | 24.87 | 25.34 | 24.28 | 24.39 | 525,685 | +0.06(+0.25%) |
Jan 23, 2024 | 22.92 | 24.61 | 22.89 | 24.33 | 565,406 | +1.52(+6.68%) |
Jan 22, 2024 | 23.02 | 23.38 | 22.52 | 22.80 | 345,691 | +0.13(+0.57%) |
Jan 19, 2024 | 22.49 | 23.08 | 21.83 | 22.68 | 269,709 | +0.41(+1.83%) |
Jan 18, 2024 | 22.95 | 23.08 | 22.10 | 22.27 | 149,113 | -0.27(-1.19%) |
Jan 17, 2024 | 22.90 | 22.90 | 21.60 | 22.54 | 464,031 | -0.72(-3.08%) |
Jan 16, 2024 | 23.52 | 23.67 | 23.06 | 23.25 | 277,758 | -0.61(-2.54%) |
Jan 12, 2024 | 24.75 | 24.85 | 23.60 | 23.86 | 225,712 | -0.67(-2.72%) |
Jan 11, 2024 | 24.89 | 24.89 | 23.89 | 24.53 | 253,305 | -0.14(-0.56%) |
Jan 10, 2024 | 24.38 | 24.91 | 24.16 | 24.67 | 286,904 | +0.15(+0.61%) |
Jan 09, 2024 | 25.07 | 25.25 | 24.42 | 24.52 | 351,017 | -1.11(-4.35%) |
Jan 08, 2024 | 24.58 | 25.63 | 24.46 | 25.63 | 426,839 | +1.08(+4.38%) |
Jan 05, 2024 | 24.14 | 25.20 | 24.14 | 24.56 | 449,361 | -0.24(-0.96%) |
Jan 04, 2024 | 23.67 | 24.95 | 23.66 | 24.80 | 661,756 | +0.83(+3.45%) |
Jan 03, 2024 | 23.67 | 24.27 | 23.29 | 23.97 | 698,399 | -0.62(-2.51%) |
Jan 02, 2024 | 25.78 | 25.79 | 24.40 | 24.59 | 794,069 | -1.55(-5.94%) |
Dec 29, 2023 | 26.58 | 26.80 | 25.82 | 26.14 | 354,858 | -0.53(-1.98%) |
Dec 28, 2023 | 26.65 | 27.25 | 26.63 | 26.67 | 362,934 | -0.13(-0.48%) |
Dec 27, 2023 | 26.61 | 26.88 | 26.34 | 26.80 | 339,263 | +0.62(+2.36%) |
Dec 26, 2023 | 26.33 | 26.52 | 25.94 | 26.18 | 278,301 | +0.12(+0.46%) |
Dec 22, 2023 | 26.25 | 26.31 | 25.64 | 26.06 | 332,493 | -0.12(-0.46%) |
Dec 21, 2023 | 26.15 | 26.38 | 25.74 | 26.18 | 472,297 | +0.76(+2.98%) |
Dec 20, 2023 | 25.89 | 26.67 | 25.29 | 25.42 | 858,592 | +0.05(+0.20%) |
Dec 19, 2023 | 24.48 | 25.38 | 24.26 | 25.37 | 603,841 | +1.02(+4.17%) |
Dec 18, 2023 | 23.73 | 24.42 | 23.31 | 24.36 | 333,689 | +0.64(+2.69%) |
Dec 15, 2023 | 24.18 | 24.45 | 23.66 | 23.72 | 552,553 | -0.47(-1.93%) |
Dec 14, 2023 | 23.52 | 24.64 | 23.52 | 24.19 | 498,980 | +0.92(+3.93%) |
Dec 13, 2023 | 22.80 | 23.39 | 21.94 | 23.27 | 484,043 | +0.47(+2.05%) |
Dec 12, 2023 | 23.19 | 23.44 | 22.60 | 22.80 | 313,233 | -0.39(-1.67%) |
Dec 11, 2023 | 23.51 | 23.66 | 22.71 | 23.19 | 418,042 | -0.48(-2.02%) |
Dec 08, 2023 | 22.17 | 23.77 | 21.82 | 23.67 | 691,139 | +1.24(+5.55%) |
Dec 07, 2023 | 23.60 | 23.60 | 22.28 | 22.43 | 375,907 | -0.87(-3.72%) |
Dec 06, 2023 | 23.02 | 23.57 | 22.52 | 23.29 | 579,560 | +0.58(+2.54%) |
Dec 05, 2023 | 22.20 | 23.15 | 22.04 | 22.72 | 821,144 | +0.39(+1.74%) |
Dec 04, 2023 | 21.75 | 22.40 | 21.29 | 22.33 | 643,407 | +1.23(+5.85%) |
Dec 01, 2023 | 20.54 | 21.26 | 19.97 | 21.09 | 304,076 | +0.66(+3.21%) |
Nov 30, 2023 | 20.41 | 20.75 | 19.94 | 20.44 | 696,890 | -0.10(-0.48%) |
Nov 29, 2023 | 20.53 | 20.92 | 20.46 | 20.54 | 288,346 | +0.09(+0.44%) |
Nov 28, 2023 | 20.08 | 20.77 | 20.08 | 20.45 | 402,731 | -0.16(-0.77%) |
Nov 27, 2023 | 19.67 | 20.68 | 19.56 | 20.60 | 365,236 | +0.80(+4.02%) |
Nov 24, 2023 | 19.30 | 19.97 | 19.28 | 19.81 | 86,581 | +0.37(+1.89%) |
Nov 22, 2023 | 19.45 | 19.65 | 19.09 | 19.44 | 425,012 | +0.25(+1.30%) |
Nov 21, 2023 | 19.52 | 19.52 | 18.98 | 19.19 | 224,730 | -0.45(-2.28%) |
Nov 20, 2023 | 19.28 | 19.70 | 19.25 | 19.64 | 466,784 | +0.11(+0.56%) |
Nov 17, 2023 | 19.72 | 19.85 | 19.26 | 19.53 | 311,983 | +0.11(+0.56%) |
Nov 16, 2023 | 19.81 | 19.98 | 19.32 | 19.42 | 329,141 | -0.47(-2.34%) |
Nov 15, 2023 | 19.58 | 20.76 | 19.40 | 19.89 | 864,432 | +0.28(+1.41%) |
Nov 14, 2023 | 19.18 | 19.90 | 19.18 | 19.61 | 575,835 | +0.95(+5.10%) |
Nov 13, 2023 | 18.07 | 18.97 | 17.99 | 18.66 | 523,198 | +0.28(+1.51%) |
Nov 10, 2023 | 18.51 | 18.63 | 17.68 | 18.38 | 594,551 | -0.16(-0.85%) |
Nov 09, 2023 | 18.40 | 19.33 | 17.92 | 18.54 | 860,266 | -0.14(-0.74%) |
Nov 08, 2023 | 17.60 | 19.19 | 17.33 | 18.68 | 2,759,293 | +3.08(+19.75%) |
Nov 07, 2023 | 14.94 | 15.84 | 14.80 | 15.60 | 629,245 | +0.45(+2.94%) |
Nov 06, 2023 | 15.35 | 15.55 | 14.91 | 15.15 | 371,760 | -0.05(-0.33%) |
Nov 03, 2023 | 15.18 | 15.64 | 15.00 | 15.20 | 656,916 | +0.40(+2.68%) |
Nov 02, 2023 | 14.78 | 14.98 | 14.13 | 14.81 | 628,289 | +1.05(+7.63%) |