Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.81 | 25.33 | 24.59 | 24.62 | 334,443 | -0.57(-2.26%) |
Jan 30, 2024 | 26.38 | 26.38 | 24.98 | 25.19 | 348,598 | -0.98(-3.74%) |
Jan 29, 2024 | 24.59 | 26.18 | 24.59 | 26.17 | 627,798 | +1.41(+5.69%) |
Jan 26, 2024 | 24.68 | 24.95 | 24.43 | 24.76 | 405,507 | +0.28(+1.14%) |
Jan 25, 2024 | 24.50 | 24.94 | 24.32 | 24.48 | 351,039 | +0.34(+1.41%) |
Jan 24, 2024 | 24.32 | 24.35 | 23.77 | 24.14 | 260,911 | +0.16(+0.67%) |
Jan 23, 2024 | 24.12 | 24.77 | 23.96 | 23.98 | 275,473 | -0.99(-3.96%) |
Jan 22, 2024 | 24.61 | 25.25 | 24.61 | 24.97 | 212,642 | +0.68(+2.80%) |
Jan 19, 2024 | 24.45 | 24.46 | 23.95 | 24.29 | 180,102 | +0.09(+0.37%) |
Jan 18, 2024 | 24.89 | 24.96 | 23.85 | 24.20 | 166,028 | -0.33(-1.35%) |
Jan 17, 2024 | 24.29 | 24.56 | 23.58 | 24.53 | 265,419 | -0.14(-0.57%) |
Jan 16, 2024 | 24.74 | 25.01 | 24.34 | 24.67 | 252,640 | -0.21(-0.84%) |
Jan 12, 2024 | 25.29 | 25.65 | 24.79 | 24.88 | 471,786 | -0.19(-0.76%) |
Jan 11, 2024 | 24.76 | 25.28 | 24.31 | 25.07 | 376,100 | +0.43(+1.75%) |
Jan 10, 2024 | 24.89 | 25.11 | 24.38 | 24.64 | 218,958 | -0.26(-1.04%) |
Jan 09, 2024 | 24.49 | 25.40 | 24.24 | 24.90 | 354,573 | +0.11(+0.44%) |
Jan 08, 2024 | 23.38 | 24.82 | 23.11 | 24.79 | 357,212 | +1.72(+7.46%) |
Jan 05, 2024 | 22.99 | 23.54 | 22.98 | 23.07 | 277,090 | +0.26(+1.14%) |
Jan 04, 2024 | 22.77 | 23.00 | 22.71 | 22.81 | 213,299 | +0.02(+0.09%) |
Jan 03, 2024 | 22.97 | 23.27 | 22.62 | 22.79 | 301,199 | -0.46(-1.98%) |
Jan 02, 2024 | 23.94 | 23.94 | 22.67 | 23.25 | 300,004 | -1.00(-4.12%) |
Dec 29, 2023 | 24.45 | 24.56 | 24.02 | 24.25 | 578,433 | -0.16(-0.66%) |
Dec 28, 2023 | 24.32 | 24.44 | 24.23 | 24.41 | 209,523 | +0.05(+0.21%) |
Dec 27, 2023 | 24.38 | 24.68 | 24.27 | 24.36 | 188,057 | -0.17(-0.69%) |
Dec 26, 2023 | 24.55 | 24.80 | 24.30 | 24.53 | 187,235 | +0.08(+0.33%) |
Dec 22, 2023 | 23.96 | 24.57 | 23.82 | 24.45 | 277,858 | +0.78(+3.30%) |
Dec 21, 2023 | 23.71 | 23.73 | 23.33 | 23.67 | 185,046 | +0.25(+1.07%) |
Dec 20, 2023 | 23.83 | 24.49 | 23.40 | 23.42 | 288,999 | -0.50(-2.09%) |
Dec 19, 2023 | 23.50 | 24.10 | 23.50 | 23.92 | 285,067 | +0.47(+2.00%) |
Dec 18, 2023 | 23.37 | 23.75 | 23.25 | 23.45 | 255,972 | +0.13(+0.56%) |
Dec 15, 2023 | 23.46 | 23.73 | 22.96 | 23.32 | 945,989 | +0.14(+0.60%) |
Dec 14, 2023 | 23.51 | 23.92 | 22.68 | 23.18 | 518,602 | +0.04(+0.17%) |
Dec 13, 2023 | 22.77 | 23.25 | 22.33 | 23.14 | 394,806 | +0.44(+1.94%) |
Dec 12, 2023 | 22.60 | 22.91 | 22.41 | 22.70 | 358,289 | +0.00(+0.00%) |
Dec 11, 2023 | 22.82 | 23.44 | 22.68 | 22.70 | 442,582 | +0.21(+0.93%) |
Dec 08, 2023 | 22.39 | 22.57 | 21.92 | 22.49 | 487,125 | +0.05(+0.22%) |
Dec 07, 2023 | 21.77 | 22.46 | 21.19 | 22.44 | 444,704 | +0.13(+0.58%) |
Dec 06, 2023 | 24.11 | 24.34 | 22.18 | 22.31 | 824,043 | -1.69(-7.04%) |
Dec 05, 2023 | 22.59 | 24.04 | 22.55 | 24.00 | 1,176,704 | +1.20(+5.26%) |
Dec 04, 2023 | 22.53 | 22.87 | 22.12 | 22.80 | 544,167 | -0.03(-0.13%) |
Dec 01, 2023 | 22.71 | 23.11 | 22.47 | 22.83 | 366,582 | +0.06(+0.26%) |
Nov 30, 2023 | 22.67 | 22.67 | 22.28 | 22.77 | 411,533 | +0.14(+0.62%) |
Nov 29, 2023 | 22.70 | 23.16 | 22.49 | 22.63 | 275,902 | -0.01(-0.04%) |
Nov 28, 2023 | 22.45 | 22.71 | 22.40 | 22.64 | 250,423 | +0.14(+0.62%) |
Nov 27, 2023 | 22.63 | 22.98 | 22.44 | 22.50 | 364,167 | -0.28(-1.23%) |
Nov 24, 2023 | 22.41 | 22.86 | 22.13 | 22.78 | 90,655 | +0.19(+0.84%) |
Nov 22, 2023 | 23.05 | 23.24 | 22.56 | 22.59 | 187,690 | -0.21(-0.92%) |
Nov 21, 2023 | 22.78 | 23.00 | 22.55 | 22.80 | 238,231 | -0.11(-0.48%) |
Nov 20, 2023 | 22.65 | 23.07 | 22.25 | 22.91 | 310,353 | +0.26(+1.15%) |
Nov 17, 2023 | 22.70 | 22.92 | 22.30 | 22.65 | 292,980 | +0.08(+0.35%) |
Nov 16, 2023 | 21.81 | 22.59 | 21.54 | 22.57 | 433,274 | +0.56(+2.54%) |
Nov 15, 2023 | 22.45 | 22.88 | 21.88 | 22.01 | 583,769 | -0.42(-1.87%) |
Nov 14, 2023 | 21.89 | 22.43 | 21.61 | 22.43 | 551,332 | +1.25(+5.90%) |
Nov 13, 2023 | 20.84 | 21.31 | 20.61 | 21.18 | 342,061 | +0.12(+0.57%) |
Nov 10, 2023 | 20.69 | 21.27 | 20.55 | 21.06 | 695,761 | +0.54(+2.63%) |
Nov 09, 2023 | 21.31 | 21.32 | 20.38 | 20.52 | 550,226 | -0.86(-4.02%) |
Nov 08, 2023 | 21.40 | 21.89 | 21.15 | 21.38 | 519,545 | +0.02(+0.09%) |
Nov 07, 2023 | 20.65 | 21.47 | 20.61 | 21.36 | 452,538 | +0.55(+2.64%) |
Nov 06, 2023 | 20.83 | 21.97 | 20.37 | 20.81 | 1,277,311 | +0.80(+4.00%) |
Nov 03, 2023 | 19.74 | 20.04 | 19.21 | 20.01 | 760,746 | +0.61(+3.14%) |
Nov 02, 2023 | 19.00 | 21.24 | 18.03 | 19.40 | 1,124,570 | +1.80(+10.23%) |