Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.10 | 22.56 | 21.59 | 21.75 | 177,112 | -0.75(-3.32%) |
Jan 30, 2024 | 22.63 | 22.64 | 22.34 | 22.49 | 199,949 | -0.10(-0.44%) |
Jan 29, 2024 | 22.46 | 22.62 | 22.30 | 22.59 | 91,140 | +0.20(+0.89%) |
Jan 26, 2024 | 23.31 | 23.31 | 22.18 | 22.39 | 146,169 | -0.82(-3.52%) |
Jan 25, 2024 | 23.58 | 23.58 | 22.86 | 23.21 | 97,608 | -0.09(-0.38%) |
Jan 24, 2024 | 23.06 | 23.39 | 23.01 | 23.30 | 59,792 | +0.43(+1.87%) |
Jan 23, 2024 | 23.34 | 23.34 | 22.87 | 22.87 | 66,815 | -0.27(-1.16%) |
Jan 22, 2024 | 22.73 | 23.15 | 22.73 | 23.14 | 77,709 | +0.62(+2.74%) |
Jan 19, 2024 | 22.25 | 22.55 | 22.04 | 22.52 | 79,957 | +0.40(+1.80%) |
Jan 18, 2024 | 22.20 | 22.20 | 21.95 | 22.13 | 42,225 | +0.08(+0.36%) |
Jan 17, 2024 | 21.65 | 22.06 | 21.65 | 22.05 | 73,311 | +0.05(+0.23%) |
Jan 16, 2024 | 22.13 | 22.21 | 21.86 | 22.00 | 60,146 | -0.44(-1.95%) |
Jan 12, 2024 | 22.95 | 22.95 | 22.28 | 22.43 | 54,203 | -0.18(-0.79%) |
Jan 11, 2024 | 22.58 | 22.69 | 22.31 | 22.61 | 87,582 | -0.18(-0.79%) |
Jan 10, 2024 | 22.70 | 22.80 | 22.58 | 22.79 | 62,456 | +0.04(+0.17%) |
Jan 09, 2024 | 22.69 | 22.82 | 22.51 | 22.75 | 67,786 | -0.23(-1.00%) |
Jan 08, 2024 | 22.96 | 23.04 | 22.72 | 22.98 | 75,592 | +0.01(+0.04%) |
Jan 05, 2024 | 22.79 | 23.42 | 22.79 | 22.97 | 204,705 | -0.06(-0.26%) |
Jan 04, 2024 | 23.10 | 23.40 | 22.99 | 23.03 | 62,445 | +0.04(+0.17%) |
Jan 03, 2024 | 23.29 | 23.54 | 22.83 | 22.99 | 107,868 | -0.43(-1.83%) |
Jan 02, 2024 | 23.26 | 23.80 | 23.24 | 23.42 | 100,820 | -0.04(-0.17%) |
Dec 29, 2023 | 23.89 | 23.89 | 23.41 | 23.46 | 93,325 | -0.51(-2.12%) |
Dec 28, 2023 | 23.93 | 24.18 | 23.87 | 23.97 | 68,316 | -0.03(-0.12%) |
Dec 27, 2023 | 24.25 | 24.25 | 23.99 | 24.00 | 64,458 | -0.15(-0.62%) |
Dec 26, 2023 | 24.06 | 24.42 | 23.95 | 24.15 | 85,288 | +0.21(+0.87%) |
Dec 22, 2023 | 23.99 | 24.17 | 23.83 | 23.94 | 102,568 | +0.15(+0.63%) |
Dec 21, 2023 | 23.63 | 23.86 | 23.47 | 23.79 | 99,374 | +0.28(+1.19%) |
Dec 20, 2023 | 23.83 | 24.34 | 23.43 | 23.51 | 123,915 | -0.31(-1.30%) |
Dec 19, 2023 | 23.39 | 23.89 | 23.39 | 23.82 | 113,233 | +0.54(+2.31%) |
Dec 18, 2023 | 23.34 | 23.53 | 23.10 | 23.28 | 165,621 | -0.01(-0.04%) |
Dec 15, 2023 | 23.61 | 23.69 | 22.90 | 23.29 | 307,447 | -0.24(-1.02%) |
Dec 14, 2023 | 22.95 | 23.96 | 22.95 | 23.53 | 200,854 | +0.69(+3.01%) |
Dec 13, 2023 | 21.86 | 22.85 | 21.73 | 22.84 | 168,001 | +1.04(+4.75%) |
Dec 12, 2023 | 21.84 | 21.99 | 21.78 | 21.81 | 76,171 | +0.01(+0.05%) |
Dec 11, 2023 | 21.92 | 21.99 | 21.78 | 21.80 | 72,349 | +0.00(+0.00%) |
Dec 08, 2023 | 21.69 | 21.96 | 21.69 | 21.80 | 55,235 | +0.09(+0.41%) |
Dec 07, 2023 | 21.34 | 21.80 | 21.31 | 21.71 | 75,789 | +0.17(+0.79%) |
Dec 06, 2023 | 21.65 | 22.25 | 21.46 | 21.54 | 99,141 | +0.28(+1.31%) |
Dec 05, 2023 | 21.31 | 21.50 | 21.09 | 21.26 | 67,066 | -0.11(-0.51%) |
Dec 04, 2023 | 20.82 | 21.40 | 20.81 | 21.37 | 105,541 | +0.36(+1.71%) |
Dec 01, 2023 | 19.95 | 21.08 | 19.95 | 21.01 | 123,171 | +1.11(+5.55%) |
Nov 30, 2023 | 20.31 | 20.31 | 19.81 | 19.91 | 237,856 | -0.25(-1.23%) |
Nov 29, 2023 | 20.06 | 20.44 | 20.06 | 20.15 | 116,700 | +0.19(+0.95%) |
Nov 28, 2023 | 20.00 | 20.08 | 19.81 | 19.96 | 96,848 | +0.04(+0.20%) |
Nov 27, 2023 | 20.24 | 20.27 | 19.89 | 19.93 | 80,410 | -0.47(-2.29%) |
Nov 24, 2023 | 20.39 | 20.58 | 20.27 | 20.39 | 33,138 | +0.07(+0.34%) |
Nov 22, 2023 | 20.49 | 20.64 | 20.26 | 20.32 | 104,392 | +0.11(+0.54%) |
Nov 21, 2023 | 20.69 | 20.69 | 20.20 | 20.21 | 96,755 | -0.52(-2.50%) |
Nov 20, 2023 | 20.93 | 20.93 | 20.64 | 20.73 | 93,360 | -0.12(-0.57%) |
Nov 17, 2023 | 20.89 | 21.05 | 20.78 | 20.85 | 117,344 | +0.25(+1.21%) |
Nov 16, 2023 | 20.89 | 21.03 | 20.60 | 20.60 | 120,572 | -0.36(-1.71%) |
Nov 15, 2023 | 20.73 | 21.22 | 20.70 | 20.96 | 115,868 | +0.20(+0.96%) |
Nov 14, 2023 | 20.18 | 20.88 | 20.18 | 20.76 | 161,639 | +1.29(+6.65%) |
Nov 13, 2023 | 19.37 | 19.51 | 19.17 | 19.47 | 89,321 | +0.05(+0.26%) |
Nov 10, 2023 | 19.31 | 19.49 | 19.18 | 19.42 | 71,387 | +0.15(+0.77%) |
Nov 09, 2023 | 19.71 | 19.71 | 19.27 | 19.27 | 71,770 | -0.41(-2.07%) |
Nov 08, 2023 | 19.91 | 19.91 | 19.59 | 19.68 | 59,455 | -0.24(-1.20%) |
Nov 07, 2023 | 19.97 | 20.00 | 19.78 | 19.91 | 77,418 | -0.20(-0.99%) |
Nov 06, 2023 | 19.96 | 20.31 | 19.89 | 20.11 | 97,668 | +0.16(+0.80%) |
Nov 03, 2023 | 19.93 | 20.27 | 19.50 | 19.95 | 114,551 | +0.53(+2.70%) |
Nov 02, 2023 | 19.27 | 19.53 | 19.24 | 19.43 | 126,931 | +0.43(+2.24%) |