Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.01 | 23.06 | 21.89 | 22.26 | 663,716 | -0.75(-3.26%) |
Jan 30, 2024 | 22.85 | 23.06 | 22.65 | 23.01 | 321,152 | +0.05(+0.22%) |
Jan 29, 2024 | 23.00 | 23.20 | 22.85 | 22.96 | 199,300 | -0.16(-0.69%) |
Jan 26, 2024 | 23.00 | 23.30 | 22.87 | 23.12 | 206,337 | +0.16(+0.70%) |
Jan 25, 2024 | 22.68 | 23.15 | 22.62 | 22.96 | 378,135 | +0.45(+2.00%) |
Jan 24, 2024 | 22.86 | 22.92 | 22.25 | 22.51 | 262,054 | -0.20(-0.88%) |
Jan 23, 2024 | 22.49 | 22.90 | 22.49 | 22.71 | 249,380 | +0.28(+1.25%) |
Jan 22, 2024 | 21.99 | 22.50 | 21.78 | 22.43 | 465,843 | +0.56(+2.56%) |
Jan 19, 2024 | 22.20 | 22.38 | 21.75 | 21.87 | 473,362 | -0.24(-1.09%) |
Jan 18, 2024 | 22.49 | 22.98 | 22.10 | 22.11 | 572,494 | -0.09(-0.41%) |
Jan 17, 2024 | 21.49 | 22.29 | 21.44 | 22.20 | 1,099,834 | +0.51(+2.35%) |
Jan 16, 2024 | 24.50 | 24.73 | 21.64 | 21.69 | 2,023,337 | -4.04(-15.70%) |
Jan 15, 2024 | 25.52 | 25.77 | 25.25 | 25.73 | 87,242 | +0.26(+1.02%) |
Jan 12, 2024 | 24.95 | 25.52 | 24.52 | 25.47 | 271,810 | +0.89(+3.62%) |
Jan 11, 2024 | 24.21 | 24.69 | 24.08 | 24.58 | 282,235 | +0.60(+2.50%) |
Jan 10, 2024 | 24.50 | 24.74 | 23.91 | 23.98 | 648,897 | -0.52(-2.12%) |
Jan 09, 2024 | 24.70 | 24.70 | 24.32 | 24.50 | 164,389 | -0.14(-0.57%) |
Jan 08, 2024 | 24.57 | 24.75 | 24.40 | 24.64 | 280,278 | -0.30(-1.20%) |
Jan 05, 2024 | 25.34 | 25.34 | 24.84 | 24.94 | 201,714 | -0.22(-0.87%) |
Jan 04, 2024 | 25.68 | 25.72 | 24.98 | 25.16 | 169,503 | -0.23(-0.91%) |
Jan 03, 2024 | 25.18 | 25.60 | 25.18 | 25.39 | 192,664 | +0.14(+0.55%) |
Jan 02, 2024 | 25.26 | 25.30 | 24.95 | 25.25 | 315,847 | +0.30(+1.20%) |
Dec 29, 2023 | 24.95 | 0 | -0.04(-0.16%) | |||
Dec 28, 2023 | 25.36 | 25.40 | 24.97 | 24.99 | 151,821 | -0.40(-1.58%) |
Dec 27, 2023 | 25.41 | 25.76 | 25.37 | 25.39 | 214,627 | -0.01(-0.04%) |
Dec 22, 2023 | 25.40 | 0 | +0.02(+0.08%) | |||
Dec 21, 2023 | 25.25 | 25.41 | 24.98 | 25.38 | 401,618 | +0.25(+0.99%) |
Dec 20, 2023 | 24.56 | 25.36 | 24.56 | 25.13 | 589,106 | +0.56(+2.28%) |
Dec 19, 2023 | 24.00 | 24.65 | 23.91 | 24.57 | 645,704 | +0.59(+2.46%) |
Dec 18, 2023 | 24.26 | 24.46 | 23.83 | 23.98 | 537,903 | -0.08(-0.33%) |
Dec 15, 2023 | 24.36 | 24.36 | 23.80 | 24.06 | 439,435 | -0.30(-1.23%) |
Dec 14, 2023 | 24.65 | 24.78 | 24.33 | 24.36 | 372,909 | -0.20(-0.81%) |
Dec 13, 2023 | 24.51 | 25.10 | 24.35 | 24.56 | 319,414 | +0.06(+0.24%) |
Dec 12, 2023 | 24.19 | 24.73 | 24.19 | 24.50 | 363,020 | -0.34(-1.37%) |
Dec 11, 2023 | 25.53 | 25.53 | 24.69 | 24.84 | 357,593 | -0.68(-2.66%) |
Dec 08, 2023 | 25.60 | 25.87 | 25.35 | 25.52 | 262,190 | +0.13(+0.51%) |
Dec 07, 2023 | 25.62 | 25.90 | 25.36 | 25.39 | 410,933 | -0.08(-0.31%) |
Dec 06, 2023 | 26.04 | 26.25 | 25.45 | 25.47 | 350,677 | -0.80(-3.05%) |
Dec 05, 2023 | 26.44 | 26.78 | 26.14 | 26.27 | 313,271 | -0.06(-0.23%) |
Dec 04, 2023 | 27.12 | 27.16 | 26.30 | 26.33 | 506,992 | -1.01(-3.69%) |
Dec 01, 2023 | 27.91 | 28.04 | 27.23 | 27.34 | 210,977 | -0.49(-1.76%) |
Nov 30, 2023 | 27.37 | 28.08 | 27.21 | 27.83 | 1,102,557 | +0.59(+2.17%) |
Nov 29, 2023 | 27.18 | 27.64 | 27.00 | 27.24 | 298,554 | +0.18(+0.67%) |
Nov 28, 2023 | 26.74 | 27.25 | 26.74 | 27.06 | 801,016 | +0.43(+1.61%) |
Nov 27, 2023 | 27.07 | 27.34 | 26.53 | 26.63 | 474,239 | -0.77(-2.81%) |
Nov 24, 2023 | 27.41 | 27.69 | 27.36 | 27.40 | 161,659 | +0.09(+0.33%) |
Nov 23, 2023 | 27.04 | 27.40 | 27.04 | 27.31 | 77,991 | +0.44(+1.64%) |
Nov 22, 2023 | 27.31 | 27.34 | 26.68 | 26.87 | 570,323 | -0.79(-2.86%) |
Nov 21, 2023 | 28.02 | 28.13 | 27.63 | 27.66 | 173,881 | -0.39(-1.39%) |
Nov 20, 2023 | 27.50 | 28.23 | 27.39 | 28.05 | 380,484 | +0.52(+1.89%) |
Nov 17, 2023 | 26.74 | 27.63 | 26.74 | 27.53 | 255,964 | +0.61(+2.27%) |
Nov 16, 2023 | 27.30 | 27.30 | 26.61 | 26.92 | 499,534 | -0.40(-1.46%) |
Nov 15, 2023 | 26.95 | 27.51 | 26.74 | 27.32 | 339,593 | +0.29(+1.07%) |
Nov 14, 2023 | 27.02 | 27.22 | 26.69 | 27.03 | 598,662 | -0.45(-1.64%) |
Nov 13, 2023 | 27.65 | 27.65 | 27.03 | 27.48 | 397,105 | +0.02(+0.07%) |
Nov 10, 2023 | 28.03 | 28.04 | 27.19 | 27.46 | 293,383 | -0.41(-1.47%) |
Nov 09, 2023 | 27.93 | 28.14 | 27.24 | 27.87 | 707,010 | +0.66(+2.43%) |
Nov 08, 2023 | 26.05 | 27.25 | 26.05 | 27.21 | 516,067 | +0.87(+3.30%) |
Nov 07, 2023 | 26.87 | 27.00 | 26.27 | 26.34 | 544,381 | -1.26(-4.57%) |
Nov 06, 2023 | 27.65 | 28.06 | 27.24 | 27.60 | 428,482 | +0.18(+0.66%) |
Nov 03, 2023 | 27.45 | 27.78 | 27.03 | 27.42 | 338,188 | +0.00(+0.00%) |
Nov 02, 2023 | 26.69 | 27.50 | 26.40 | 27.42 | 416,227 | +0.73(+2.74%) |