Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.67 | 25.25 | 23.58 | 23.95 | 672,724 | -0.70(-2.84%) |
Jan 30, 2024 | 24.92 | 24.92 | 24.41 | 24.65 | 256,142 | -0.26(-1.04%) |
Jan 29, 2024 | 24.21 | 24.91 | 23.86 | 24.91 | 321,355 | +0.68(+2.81%) |
Jan 26, 2024 | 24.49 | 24.94 | 23.99 | 24.23 | 474,253 | -0.35(-1.42%) |
Jan 25, 2024 | 25.02 | 25.73 | 24.40 | 24.58 | 595,303 | -0.38(-1.52%) |
Jan 24, 2024 | 26.32 | 27.18 | 24.67 | 24.96 | 1,161,079 | -1.06(-4.07%) |
Jan 23, 2024 | 26.28 | 26.58 | 25.82 | 26.02 | 470,582 | -0.28(-1.06%) |
Jan 22, 2024 | 26.28 | 26.88 | 25.71 | 26.30 | 760,565 | -0.09(-0.34%) |
Jan 19, 2024 | 25.90 | 26.47 | 25.24 | 26.39 | 710,451 | +0.47(+1.81%) |
Jan 18, 2024 | 25.37 | 26.36 | 24.66 | 25.92 | 816,370 | +0.57(+2.25%) |
Jan 17, 2024 | 25.40 | 25.89 | 24.62 | 25.35 | 634,574 | -0.39(-1.52%) |
Jan 16, 2024 | 26.16 | 27.37 | 25.27 | 25.74 | 1,255,724 | -0.50(-1.91%) |
Jan 12, 2024 | 26.26 | 26.82 | 25.23 | 26.24 | 1,069,542 | -0.17(-0.64%) |
Jan 11, 2024 | 24.28 | 26.75 | 23.96 | 26.41 | 1,827,692 | +2.13(+8.77%) |
Jan 10, 2024 | 23.91 | 24.35 | 23.58 | 24.28 | 560,285 | +0.29(+1.21%) |
Jan 09, 2024 | 24.23 | 24.48 | 23.62 | 23.99 | 1,134,758 | -0.29(-1.19%) |
Jan 08, 2024 | 23.62 | 24.74 | 23.43 | 24.28 | 1,030,787 | +0.51(+2.15%) |
Jan 05, 2024 | 23.38 | 24.45 | 23.12 | 23.77 | 926,076 | +0.34(+1.45%) |
Jan 04, 2024 | 23.32 | 23.64 | 22.65 | 23.43 | 771,884 | -0.29(-1.22%) |
Jan 03, 2024 | 22.25 | 23.98 | 21.75 | 23.72 | 1,207,044 | +1.30(+5.80%) |
Jan 02, 2024 | 22.27 | 23.09 | 22.25 | 22.42 | 585,309 | -0.09(-0.40%) |
Dec 29, 2023 | 22.99 | 23.26 | 22.08 | 22.51 | 805,104 | -0.27(-1.19%) |
Dec 28, 2023 | 22.55 | 23.20 | 22.37 | 22.78 | 798,597 | +0.27(+1.20%) |
Dec 27, 2023 | 23.52 | 23.80 | 22.34 | 22.51 | 1,109,582 | -0.85(-3.64%) |
Dec 26, 2023 | 24.17 | 24.65 | 23.33 | 23.36 | 1,132,535 | -0.58(-2.42%) |
Dec 22, 2023 | 24.94 | 26.27 | 23.54 | 23.94 | 1,737,228 | -0.95(-3.82%) |
Dec 21, 2023 | 25.85 | 25.85 | 23.74 | 24.89 | 3,092,798 | -2.87(-10.34%) |
Dec 20, 2023 | 27.93 | 29.42 | 27.34 | 27.76 | 2,205,264 | -0.35(-1.25%) |
Dec 19, 2023 | 29.57 | 30.13 | 28.00 | 28.11 | 1,783,875 | -1.15(-3.93%) |
Dec 18, 2023 | 29.48 | 29.68 | 28.37 | 29.26 | 1,226,487 | -0.25(-0.85%) |
Dec 15, 2023 | 30.30 | 31.39 | 29.51 | 29.51 | 1,794,240 | -0.60(-1.99%) |
Dec 14, 2023 | 29.30 | 30.65 | 28.27 | 30.11 | 1,524,811 | +1.07(+3.68%) |
Dec 13, 2023 | 28.85 | 29.39 | 27.70 | 29.04 | 2,135,256 | -0.31(-1.06%) |
Dec 12, 2023 | 27.00 | 32.10 | 26.62 | 29.35 | 5,284,839 | +1.65(+5.96%) |
Dec 11, 2023 | 24.60 | 28.05 | 24.29 | 27.70 | 2,795,861 | +3.31(+13.57%) |
Dec 08, 2023 | 21.00 | 24.84 | 20.90 | 24.39 | 2,313,856 | +3.61(+17.37%) |
Dec 07, 2023 | 21.79 | 22.00 | 20.75 | 20.78 | 551,412 | -0.93(-4.28%) |
Dec 06, 2023 | 21.42 | 22.20 | 21.05 | 21.71 | 583,493 | +0.41(+1.92%) |
Dec 05, 2023 | 22.21 | 22.41 | 21.27 | 21.30 | 591,285 | -0.84(-3.79%) |
Dec 04, 2023 | 20.75 | 22.23 | 20.66 | 22.14 | 865,994 | +1.34(+6.44%) |
Dec 01, 2023 | 20.93 | 21.30 | 20.67 | 20.80 | 591,297 | -0.03(-0.14%) |
Nov 30, 2023 | 20.74 | 21.35 | 20.62 | 20.83 | 639,767 | +0.29(+1.41%) |
Nov 29, 2023 | 20.66 | 21.18 | 20.50 | 20.54 | 440,306 | -0.21(-1.01%) |
Nov 28, 2023 | 20.92 | 21.02 | 20.22 | 20.75 | 653,406 | -0.45(-2.12%) |
Nov 27, 2023 | 21.30 | 21.35 | 20.52 | 21.20 | 656,779 | -0.15(-0.70%) |
Nov 24, 2023 | 21.13 | 21.60 | 20.90 | 21.35 | 255,155 | +0.07(+0.33%) |
Nov 22, 2023 | 22.79 | 22.79 | 20.93 | 21.28 | 742,899 | -1.03(-4.62%) |
Nov 21, 2023 | 22.50 | 22.65 | 21.63 | 22.31 | 500,434 | -0.54(-2.36%) |
Nov 20, 2023 | 22.52 | 23.79 | 22.27 | 22.85 | 871,165 | +0.35(+1.56%) |
Nov 17, 2023 | 21.95 | 22.60 | 21.80 | 22.50 | 1,130,814 | +0.60(+2.74%) |
Nov 16, 2023 | 21.81 | 22.09 | 20.75 | 21.90 | 573,310 | +0.08(+0.37%) |
Nov 15, 2023 | 22.35 | 23.03 | 21.76 | 21.82 | 797,366 | -0.39(-1.76%) |
Nov 14, 2023 | 20.17 | 22.30 | 19.79 | 22.21 | 1,206,528 | +2.71(+13.90%) |
Nov 13, 2023 | 19.65 | 20.37 | 19.20 | 19.50 | 787,052 | -0.12(-0.61%) |
Nov 10, 2023 | 21.00 | 21.32 | 19.55 | 19.62 | 1,070,310 | -1.37(-6.53%) |
Nov 09, 2023 | 22.27 | 22.27 | 20.04 | 20.99 | 1,149,427 | -1.08(-4.89%) |
Nov 08, 2023 | 22.66 | 23.50 | 22.01 | 22.07 | 868,320 | -0.23(-1.03%) |
Nov 07, 2023 | 21.63 | 23.00 | 21.45 | 22.30 | 1,185,868 | +0.92(+4.30%) |
Nov 06, 2023 | 23.32 | 23.44 | 20.90 | 21.38 | 1,690,081 | -1.32(-5.81%) |
Nov 03, 2023 | 23.89 | 25.46 | 22.61 | 22.70 | 1,638,958 | -1.54(-6.35%) |
Nov 02, 2023 | 22.28 | 24.30 | 21.91 | 24.24 | 1,809,092 | +2.69(+12.48%) |