Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.96 | 23.24 | 22.72 | 22.74 | 155,410 | -0.35(-1.52%) |
Jan 30, 2024 | 23.22 | 23.23 | 23.06 | 23.09 | 79,587 | -0.20(-0.86%) |
Jan 29, 2024 | 22.94 | 23.30 | 22.85 | 23.29 | 141,561 | +0.36(+1.57%) |
Jan 26, 2024 | 23.02 | 23.14 | 22.90 | 22.93 | 115,615 | -0.20(-0.86%) |
Jan 25, 2024 | 23.26 | 23.35 | 23.00 | 23.13 | 157,650 | -0.07(-0.30%) |
Jan 24, 2024 | 23.49 | 23.51 | 23.18 | 23.20 | 130,178 | -0.09(-0.39%) |
Jan 23, 2024 | 23.20 | 23.38 | 23.11 | 23.29 | 168,283 | +0.24(+1.04%) |
Jan 22, 2024 | 22.89 | 23.20 | 22.86 | 23.05 | 158,994 | +0.15(+0.66%) |
Jan 19, 2024 | 22.75 | 22.92 | 22.58 | 22.90 | 125,278 | +0.17(+0.75%) |
Jan 18, 2024 | 22.77 | 22.79 | 22.51 | 22.73 | 286,412 | +0.24(+1.07%) |
Jan 17, 2024 | 22.52 | 22.54 | 22.33 | 22.49 | 166,483 | -0.45(-1.96%) |
Jan 16, 2024 | 22.96 | 23.10 | 22.80 | 22.94 | 197,282 | -0.29(-1.25%) |
Jan 12, 2024 | 23.50 | 23.62 | 23.21 | 23.23 | 290,844 | -0.32(-1.36%) |
Jan 11, 2024 | 23.65 | 23.71 | 23.23 | 23.55 | 97,958 | -0.03(-0.13%) |
Jan 10, 2024 | 23.62 | 23.67 | 23.45 | 23.58 | 137,449 | -0.16(-0.67%) |
Jan 09, 2024 | 23.64 | 23.78 | 23.54 | 23.74 | 70,566 | -0.20(-0.84%) |
Jan 08, 2024 | 23.59 | 23.96 | 23.53 | 23.94 | 106,548 | +0.34(+1.44%) |
Jan 05, 2024 | 23.51 | 23.83 | 23.48 | 23.60 | 96,492 | +0.07(+0.30%) |
Jan 04, 2024 | 23.49 | 23.67 | 23.40 | 23.53 | 142,658 | -0.09(-0.38%) |
Jan 03, 2024 | 23.81 | 23.82 | 23.57 | 23.62 | 580,280 | -0.60(-2.48%) |
Jan 02, 2024 | 24.33 | 24.50 | 24.08 | 24.22 | 392,501 | -0.45(-1.82%) |
Dec 29, 2023 | 24.89 | 24.98 | 24.60 | 24.67 | 100,774 | -0.23(-0.92%) |
Dec 28, 2023 | 24.94 | 25.06 | 24.84 | 24.90 | 104,476 | +0.03(+0.14%) |
Dec 27, 2023 | 24.85 | 24.95 | 24.73 | 24.87 | 65,638 | +0.02(+0.08%) |
Dec 26, 2023 | 24.54 | 24.89 | 24.51 | 24.85 | 112,689 | +0.37(+1.50%) |
Dec 22, 2023 | 24.43 | 24.62 | 24.38 | 24.48 | 177,132 | +0.04(+0.16%) |
Dec 21, 2023 | 24.24 | 24.45 | 24.16 | 24.44 | 174,399 | +0.51(+2.11%) |
Dec 20, 2023 | 24.36 | 24.59 | 23.92 | 23.93 | 141,118 | -0.55(-2.27%) |
Dec 19, 2023 | 24.26 | 24.52 | 24.24 | 24.49 | 170,225 | +0.29(+1.19%) |
Dec 18, 2023 | 24.32 | 24.43 | 24.14 | 24.20 | 167,802 | -0.02(-0.08%) |
Dec 15, 2023 | 24.45 | 24.54 | 24.20 | 24.22 | 138,167 | -0.10(-0.41%) |
Dec 14, 2023 | 23.78 | 24.38 | 23.78 | 24.32 | 239,762 | +0.75(+3.20%) |
Dec 13, 2023 | 23.09 | 23.62 | 22.89 | 23.57 | 165,022 | +0.41(+1.75%) |
Dec 12, 2023 | 23.17 | 23.20 | 23.02 | 23.16 | 162,836 | -0.11(-0.47%) |
Dec 11, 2023 | 23.09 | 23.30 | 23.05 | 23.27 | 192,750 | +0.11(+0.47%) |
Dec 08, 2023 | 23.07 | 23.27 | 22.89 | 23.16 | 193,213 | +0.09(+0.39%) |
Dec 07, 2023 | 23.04 | 23.12 | 22.83 | 23.07 | 102,639 | +0.14(+0.61%) |
Dec 06, 2023 | 23.08 | 23.27 | 22.89 | 22.93 | 221,220 | +0.15(+0.65%) |
Dec 05, 2023 | 22.77 | 22.92 | 22.73 | 22.78 | 100,380 | -0.14(-0.61%) |
Dec 04, 2023 | 22.89 | 23.02 | 22.75 | 22.92 | 137,912 | -0.25(-1.07%) |
Dec 01, 2023 | 22.82 | 23.17 | 22.75 | 23.17 | 133,161 | +0.26(+1.12%) |
Nov 30, 2023 | 23.08 | 23.08 | 22.81 | 22.91 | 123,742 | -0.10(-0.43%) |
Nov 29, 2023 | 23.09 | 23.32 | 22.97 | 23.01 | 78,272 | +0.22(+0.96%) |
Nov 28, 2023 | 22.73 | 22.90 | 22.61 | 22.79 | 64,171 | +0.04(+0.17%) |
Nov 27, 2023 | 22.77 | 22.84 | 22.72 | 22.75 | 82,370 | -0.19(-0.82%) |
Nov 24, 2023 | 22.75 | 22.99 | 22.75 | 22.94 | 32,885 | +0.21(+0.92%) |
Nov 22, 2023 | 22.83 | 22.95 | 22.66 | 22.74 | 80,543 | +0.02(+0.09%) |
Nov 21, 2023 | 22.95 | 22.98 | 22.65 | 22.72 | 147,641 | -0.43(-1.84%) |
Nov 20, 2023 | 22.89 | 23.19 | 22.87 | 23.14 | 160,450 | +0.23(+0.99%) |
Nov 17, 2023 | 22.83 | 22.95 | 22.73 | 22.91 | 104,526 | +0.22(+0.96%) |
Nov 16, 2023 | 22.83 | 22.88 | 22.59 | 22.70 | 107,924 | -0.27(-1.17%) |
Nov 15, 2023 | 22.79 | 23.23 | 22.75 | 22.96 | 137,341 | +0.28(+1.22%) |
Nov 14, 2023 | 21.91 | 22.74 | 21.91 | 22.69 | 147,077 | +1.02(+4.71%) |
Nov 13, 2023 | 21.54 | 21.74 | 21.44 | 21.66 | 73,413 | -0.05(-0.23%) |
Nov 10, 2023 | 21.45 | 21.73 | 21.36 | 21.71 | 82,542 | +0.24(+1.11%) |
Nov 09, 2023 | 21.89 | 21.99 | 21.44 | 21.48 | 91,159 | -0.32(-1.46%) |
Nov 08, 2023 | 21.88 | 21.89 | 21.62 | 21.79 | 82,909 | -0.13(-0.59%) |
Nov 07, 2023 | 21.79 | 21.95 | 21.66 | 21.92 | 185,929 | -0.02(-0.09%) |
Nov 06, 2023 | 22.22 | 22.29 | 21.80 | 21.94 | 101,299 | -0.17(-0.76%) |
Nov 03, 2023 | 21.79 | 22.22 | 21.79 | 22.11 | 324,820 | +0.60(+2.81%) |
Nov 02, 2023 | 21.17 | 21.53 | 21.01 | 21.51 | 217,624 | +0.62(+2.99%) |