Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.09 | 24.38 | 23.87 | 24.38 | 5,173 | +0.08(+0.33%) |
Jan 30, 2024 | 24.31 | 24.34 | 24.08 | 24.30 | 5,019 | -0.41(-1.65%) |
Jan 29, 2024 | 23.98 | 24.86 | 23.98 | 24.71 | 4,017 | -0.08(-0.32%) |
Jan 26, 2024 | 24.44 | 24.79 | 24.44 | 24.79 | 4,239 | -0.23(-0.91%) |
Jan 25, 2024 | 24.74 | 25.03 | 24.69 | 25.02 | 4,759 | +0.38(+1.53%) |
Jan 24, 2024 | 24.59 | 24.87 | 24.41 | 24.64 | 5,121 | +0.45(+1.84%) |
Jan 23, 2024 | 24.45 | 24.90 | 24.05 | 24.19 | 9,402 | -0.42(-1.71%) |
Jan 22, 2024 | 24.23 | 24.79 | 23.00 | 24.61 | 4,396 | +0.16(+0.67%) |
Jan 19, 2024 | 24.24 | 24.61 | 24.10 | 24.45 | 5,770 | +0.31(+1.27%) |
Jan 17, 2024 | 24.14 | 1,417 | -0.50(-2.01%) | |||
Jan 16, 2024 | 24.26 | 24.78 | 23.50 | 24.64 | 8,538 | +0.35(+1.43%) |
Jan 12, 2024 | 23.43 | 24.29 | 23.20 | 24.29 | 6,566 | +1.09(+4.70%) |
Jan 11, 2024 | 22.06 | 23.22 | 21.89 | 23.20 | 7,177 | +0.84(+3.77%) |
Jan 10, 2024 | 22.42 | 22.56 | 22.31 | 22.36 | 9,214 | -0.05(-0.22%) |
Jan 09, 2024 | 22.29 | 22.66 | 22.01 | 22.41 | 3,365 | -0.02(-0.09%) |
Jan 08, 2024 | 21.83 | 22.61 | 21.34 | 22.43 | 7,643 | +0.42(+1.89%) |
Jan 05, 2024 | 22.50 | 22.70 | 22.01 | 22.01 | 9,469 | -0.82(-3.60%) |
Jan 04, 2024 | 22.25 | 22.83 | 22.21 | 22.83 | 3,114 | +0.55(+2.45%) |
Jan 03, 2024 | 21.57 | 22.29 | 21.02 | 22.29 | 10,075 | +0.71(+3.31%) |
Jan 02, 2024 | 20.33 | 21.57 | 20.33 | 21.57 | 874 | -0.24(-1.09%) |
Dec 29, 2023 | 21.81 | 21.81 | 21.32 | 21.81 | 3,047 | -0.05(-0.23%) |
Dec 28, 2023 | 21.83 | 21.96 | 21.71 | 21.86 | 7,767 | -0.05(-0.23%) |
Dec 27, 2023 | 22.00 | 22.56 | 21.42 | 21.91 | 12,721 | -0.15(-0.67%) |
Dec 26, 2023 | 21.35 | 22.26 | 21.35 | 22.06 | 5,090 | +0.83(+3.92%) |
Dec 22, 2023 | 20.57 | 21.23 | 20.57 | 21.23 | 13,063 | +0.46(+2.20%) |
Dec 21, 2023 | 20.78 | 20.78 | 20.61 | 20.77 | 3,908 | -0.02(-0.10%) |
Dec 20, 2023 | 21.02 | 21.35 | 20.48 | 20.79 | 14,809 | -0.76(-3.54%) |
Dec 19, 2023 | 20.82 | 21.93 | 20.82 | 21.55 | 9,338 | +0.67(+3.23%) |
Dec 18, 2023 | 21.83 | 21.91 | 20.87 | 20.88 | 8,200 | -1.73(-7.63%) |
Dec 15, 2023 | 22.78 | 22.78 | 21.43 | 22.61 | 10,234 | -0.14(-0.61%) |
Dec 14, 2023 | 23.70 | 23.70 | 21.97 | 22.74 | 15,147 | -3.07(-11.90%) |
Dec 13, 2023 | 20.30 | 25.82 | 20.29 | 25.82 | 63,278 | +5.68(+28.21%) |
Dec 12, 2023 | 19.19 | 20.62 | 19.19 | 20.14 | 6,576 | +0.96(+5.02%) |
Dec 11, 2023 | 18.86 | 19.20 | 18.79 | 19.18 | 2,481 | +0.44(+2.33%) |
Dec 08, 2023 | 18.50 | 19.13 | 18.45 | 18.74 | 16,447 | +0.02(+0.11%) |
Dec 07, 2023 | 18.40 | 18.72 | 18.32 | 18.72 | 2,789 | +0.44(+2.39%) |
Dec 06, 2023 | 18.33 | 19.08 | 18.10 | 18.28 | 18,616 | +0.24(+1.32%) |
Dec 05, 2023 | 17.87 | 18.57 | 17.85 | 18.05 | 9,795 | +0.13(+0.72%) |
Dec 04, 2023 | 17.88 | 18.02 | 17.86 | 17.92 | 5,179 | -0.12(-0.66%) |
Dec 01, 2023 | 17.86 | 18.04 | 17.86 | 18.04 | 8,835 | +0.04(+0.22%) |
Nov 30, 2023 | 17.89 | 18.39 | 17.86 | 18.00 | 13,481 | -0.19(-1.04%) |
Nov 29, 2023 | 18.19 | 18.32 | 18.09 | 18.18 | 12,148 | -0.14(-0.76%) |
Nov 28, 2023 | 18.20 | 18.54 | 18.14 | 18.32 | 3,463 | -0.04(-0.22%) |
Nov 27, 2023 | 18.44 | 18.67 | 18.09 | 18.36 | 19,864 | -0.20(-1.07%) |
Nov 24, 2023 | 19.27 | 19.27 | 18.56 | 18.56 | 1,646 | +0.06(+0.32%) |
Nov 22, 2023 | 18.44 | 18.83 | 18.34 | 18.50 | 14,306 | +0.31(+1.69%) |
Nov 21, 2023 | 18.51 | 18.64 | 18.19 | 18.19 | 5,033 | -0.53(-2.81%) |
Nov 20, 2023 | 18.24 | 18.84 | 18.04 | 18.72 | 3,544 | +0.67(+3.74%) |
Nov 17, 2023 | 18.29 | 18.95 | 18.01 | 18.05 | 44,912 | -0.13(-0.71%) |
Nov 16, 2023 | 18.39 | 18.63 | 17.66 | 18.17 | 10,583 | -0.51(-2.71%) |
Nov 15, 2023 | 19.01 | 19.01 | 18.61 | 18.68 | 4,811 | -0.16(-0.84%) |
Nov 14, 2023 | 18.49 | 18.94 | 18.49 | 18.84 | 10,587 | +0.38(+2.04%) |
Nov 13, 2023 | 17.95 | 18.46 | 17.95 | 18.46 | 6,152 | +0.43(+2.41%) |
Nov 10, 2023 | 18.23 | 18.52 | 17.64 | 18.03 | 13,101 | +0.04(+0.22%) |
Nov 09, 2023 | 18.00 | 18.04 | 17.70 | 17.99 | 11,214 | +0.41(+2.36%) |
Nov 08, 2023 | 17.25 | 18.32 | 17.25 | 17.57 | 10,789 | +0.23(+1.31%) |
Nov 07, 2023 | 17.61 | 17.61 | 17.35 | 17.35 | 2,317 | -0.03(-0.17%) |
Nov 06, 2023 | 17.30 | 17.38 | 17.30 | 17.38 | 2,109 | -0.08(-0.45%) |
Nov 03, 2023 | 17.25 | 18.10 | 17.25 | 17.46 | 7,477 | +0.27(+1.55%) |
Nov 02, 2023 | 16.24 | 17.19 | 16.24 | 17.19 | 3,803 | +1.17(+7.29%) |