Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 516,190 | -0.33(-1.38%) |
Jan 30, 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 182,940 | +0.11(+0.46%) |
Jan 29, 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 264,488 | +0.21(+0.89%) |
Jan 26, 2024 | 23.85 | 23.99 | 23.41 | 23.61 | 127,014 | -0.01(-0.04%) |
Jan 25, 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 353,338 | -0.06(-0.25%) |
Jan 24, 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 291,242 | -0.35(-1.46%) |
Jan 23, 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 377,885 | +0.28(+1.18%) |
Jan 22, 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 316,408 | +0.28(+1.19%) |
Jan 19, 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 311,277 | -0.22(-0.93%) |
Jan 18, 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 388,916 | +0.43(+1.85%) |
Jan 17, 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 708,515 | +0.99(+4.45%) |
Jan 16, 2024 | 23.03 | 22.90 | 21.93 | 22.27 | 301,367 | -0.89(-3.84%) |
Jan 12, 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 147,863 | +0.14(+0.61%) |
Jan 11, 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 291,013 | -0.03(-0.13%) |
Jan 10, 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 134,732 | +0.16(+0.70%) |
Jan 09, 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 176,195 | +0.32(+1.42%) |
Jan 08, 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 236,885 | +1.14(+5.32%) |
Jan 05, 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 144,296 | -0.21(-0.97%) |
Jan 04, 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 162,788 | +0.45(+2.12%) |
Jan 03, 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 176,479 | -0.51(-2.35%) |
Jan 02, 2024 | 21.21 | 22.26 | 20.83 | 21.70 | 171,631 | +0.28(+1.31%) |
Dec 29, 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 114,310 | -0.23(-1.06%) |
Dec 28, 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 123,210 | -0.21(-0.96%) |
Dec 27, 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 132,740 | +0.38(+1.77%) |
Dec 26, 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 223,557 | +0.74(+3.57%) |
Dec 22, 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 188,036 | +0.91(+4.59%) |
Dec 21, 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 203,658 | +0.32(+1.64%) |
Dec 20, 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 247,401 | -0.50(-2.50%) |
Dec 19, 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 269,701 | +0.36(+1.83%) |
Dec 18, 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 327,937 | +0.41(+2.13%) |
Dec 15, 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 1,276,033 | +0.20(+1.05%) |
Dec 14, 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 614,569 | +0.77(+4.21%) |
Dec 13, 2023 | 17.21 | 18.56 | 16.96 | 18.27 | 471,805 | +1.12(+6.53%) |
Dec 12, 2023 | 16.64 | 17.18 | 16.12 | 17.15 | 210,496 | +0.60(+3.63%) |
Dec 11, 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 285,766 | +0.19(+1.16%) |
Dec 08, 2023 | 16.41 | 16.87 | 16.11 | 16.36 | 185,456 | -0.06(-0.37%) |
Dec 07, 2023 | 16.11 | 16.64 | 15.78 | 16.42 | 202,524 | +0.36(+2.24%) |
Dec 06, 2023 | 16.26 | 16.97 | 15.98 | 16.06 | 172,820 | -0.18(-1.11%) |
Dec 05, 2023 | 15.44 | 16.36 | 14.75 | 16.24 | 165,227 | +0.65(+4.17%) |
Dec 04, 2023 | 15.02 | 15.60 | 14.70 | 15.59 | 312,097 | +0.59(+3.93%) |
Dec 01, 2023 | 14.22 | 15.32 | 13.96 | 15.00 | 238,174 | +0.86(+6.08%) |
Nov 30, 2023 | 14.27 | 14.32 | 14.02 | 14.14 | 318,785 | +0.06(+0.43%) |
Nov 29, 2023 | 14.02 | 14.55 | 14.02 | 14.08 | 210,928 | +0.23(+1.66%) |
Nov 28, 2023 | 13.90 | 14.24 | 13.36 | 13.85 | 179,917 | -0.05(-0.36%) |
Nov 27, 2023 | 14.38 | 14.38 | 13.87 | 13.90 | 144,582 | -0.39(-2.73%) |
Nov 24, 2023 | 14.16 | 14.35 | 13.88 | 14.29 | 89,229 | +0.09(+0.63%) |
Nov 22, 2023 | 14.19 | 14.53 | 14.06 | 14.20 | 120,754 | +0.03(+0.21%) |
Nov 21, 2023 | 14.33 | 14.99 | 14.11 | 14.17 | 99,205 | -0.34(-2.34%) |
Nov 20, 2023 | 14.82 | 15.19 | 14.30 | 14.51 | 135,244 | -0.39(-2.62%) |
Nov 17, 2023 | 14.41 | 15.10 | 14.41 | 14.90 | 161,021 | +0.64(+4.49%) |
Nov 16, 2023 | 14.40 | 14.59 | 13.56 | 14.26 | 261,279 | -0.13(-0.90%) |
Nov 15, 2023 | 15.03 | 15.30 | 14.35 | 14.39 | 282,755 | -0.62(-4.13%) |
Nov 14, 2023 | 14.37 | 15.15 | 14.21 | 15.01 | 323,966 | +1.02(+7.29%) |
Nov 13, 2023 | 14.27 | 14.27 | 13.57 | 13.99 | 274,910 | -0.31(-2.17%) |
Nov 10, 2023 | 14.83 | 15.17 | 13.96 | 14.30 | 209,861 | -0.61(-4.09%) |
Nov 09, 2023 | 15.47 | 15.72 | 14.83 | 14.91 | 190,250 | -0.59(-3.81%) |
Nov 08, 2023 | 16.74 | 16.74 | 15.43 | 15.50 | 187,017 | -1.02(-6.17%) |
Nov 07, 2023 | 16.85 | 17.04 | 16.45 | 16.52 | 198,942 | -0.15(-0.90%) |
Nov 06, 2023 | 17.48 | 17.61 | 16.62 | 16.67 | 268,149 | -0.86(-4.91%) |
Nov 03, 2023 | 17.64 | 18.57 | 17.12 | 17.53 | 244,273 | +1.33(+8.21%) |
Nov 02, 2023 | 16.64 | 16.98 | 16.13 | 16.20 | 350,602 | -0.34(-2.06%) |