Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.14 | 19.28 | 18.44 | 18.45 | 137,735 | -0.66(-3.48%) |
Jan 30, 2024 | 19.51 | 19.51 | 18.81 | 19.11 | 104,771 | -0.43(-2.18%) |
Jan 29, 2024 | 19.38 | 19.63 | 19.11 | 19.54 | 112,121 | +0.24(+1.23%) |
Jan 26, 2024 | 19.86 | 19.98 | 19.10 | 19.30 | 135,485 | -0.47(-2.36%) |
Jan 25, 2024 | 19.38 | 19.80 | 19.25 | 19.76 | 141,341 | +0.59(+3.10%) |
Jan 24, 2024 | 19.79 | 20.07 | 19.16 | 19.17 | 155,969 | -0.31(-1.58%) |
Jan 23, 2024 | 19.92 | 20.15 | 19.48 | 19.48 | 133,302 | -0.59(-2.96%) |
Jan 22, 2024 | 19.27 | 20.16 | 19.18 | 20.07 | 208,882 | +0.75(+3.90%) |
Jan 19, 2024 | 19.96 | 19.97 | 19.08 | 19.32 | 183,095 | -0.64(-3.23%) |
Jan 18, 2024 | 19.89 | 19.98 | 19.37 | 19.96 | 208,884 | +0.09(+0.45%) |
Jan 17, 2024 | 20.35 | 20.59 | 19.69 | 19.87 | 225,711 | -0.73(-3.56%) |
Jan 16, 2024 | 21.61 | 21.66 | 20.56 | 20.61 | 369,185 | -1.12(-5.16%) |
Jan 12, 2024 | 22.99 | 23.03 | 21.55 | 21.73 | 325,450 | -1.36(-5.88%) |
Jan 11, 2024 | 23.41 | 23.69 | 23.00 | 23.08 | 272,981 | -0.43(-1.81%) |
Jan 10, 2024 | 24.88 | 24.88 | 22.57 | 23.51 | 539,385 | -1.86(-7.34%) |
Jan 09, 2024 | 26.75 | 26.75 | 24.99 | 25.37 | 293,839 | -1.68(-6.23%) |
Jan 08, 2024 | 26.83 | 27.45 | 26.57 | 27.06 | 209,083 | +0.29(+1.07%) |
Jan 05, 2024 | 28.88 | 28.92 | 26.55 | 26.77 | 312,421 | -2.18(-7.53%) |
Jan 04, 2024 | 28.00 | 29.30 | 28.00 | 28.95 | 173,575 | +1.06(+3.80%) |
Jan 03, 2024 | 28.18 | 28.44 | 27.58 | 27.89 | 181,701 | -0.28(-0.99%) |
Jan 02, 2024 | 27.90 | 28.20 | 27.28 | 28.17 | 217,573 | +0.29(+1.03%) |
Dec 29, 2023 | 28.70 | 28.78 | 27.59 | 27.88 | 248,563 | -0.73(-2.56%) |
Dec 28, 2023 | 29.57 | 29.98 | 28.58 | 28.62 | 184,719 | -0.93(-3.15%) |
Dec 27, 2023 | 30.53 | 30.63 | 29.42 | 29.55 | 181,833 | -0.79(-2.61%) |
Dec 26, 2023 | 29.36 | 30.37 | 29.19 | 30.34 | 154,438 | +1.10(+3.76%) |
Dec 22, 2023 | 28.87 | 29.88 | 28.60 | 29.24 | 204,511 | +0.69(+2.43%) |
Dec 21, 2023 | 27.75 | 28.63 | 27.75 | 28.55 | 167,834 | +0.89(+3.23%) |
Dec 20, 2023 | 28.75 | 28.91 | 27.59 | 27.65 | 182,548 | -1.04(-3.63%) |
Dec 19, 2023 | 28.40 | 28.77 | 27.95 | 28.69 | 222,939 | +0.37(+1.29%) |
Dec 18, 2023 | 27.25 | 28.47 | 27.11 | 28.33 | 206,618 | +1.13(+4.15%) |
Dec 15, 2023 | 27.36 | 28.30 | 26.90 | 27.20 | 350,790 | -0.15(-0.54%) |
Dec 14, 2023 | 27.12 | 27.38 | 26.40 | 27.35 | 251,079 | +0.40(+1.47%) |
Dec 13, 2023 | 27.55 | 27.60 | 26.86 | 26.95 | 279,899 | -0.39(-1.41%) |
Dec 12, 2023 | 27.33 | 27.55 | 25.78 | 27.34 | 264,836 | +0.26(+0.95%) |
Dec 11, 2023 | 26.43 | 27.09 | 26.18 | 27.08 | 196,537 | +0.80(+3.06%) |
Dec 08, 2023 | 25.86 | 26.71 | 25.61 | 26.28 | 264,783 | +0.66(+2.59%) |
Dec 07, 2023 | 24.98 | 25.85 | 24.90 | 25.61 | 264,801 | +0.65(+2.62%) |
Dec 06, 2023 | 23.57 | 24.99 | 23.14 | 24.96 | 251,366 | +1.40(+5.93%) |
Dec 05, 2023 | 23.55 | 23.58 | 23.11 | 23.56 | 208,127 | +0.07(+0.30%) |
Dec 04, 2023 | 23.10 | 23.81 | 23.09 | 23.49 | 181,322 | +0.06(+0.25%) |
Dec 01, 2023 | 23.81 | 24.12 | 23.22 | 23.43 | 186,871 | -0.60(-2.52%) |
Nov 30, 2023 | 24.03 | 24.46 | 22.96 | 24.04 | 532,508 | +0.14(+0.58%) |
Nov 29, 2023 | 24.25 | 24.67 | 23.80 | 23.90 | 161,675 | -0.36(-1.47%) |
Nov 28, 2023 | 25.39 | 26.06 | 24.15 | 24.25 | 197,488 | -1.14(-4.49%) |
Nov 27, 2023 | 25.32 | 25.49 | 24.87 | 25.39 | 172,606 | +0.29(+1.15%) |
Nov 24, 2023 | 25.52 | 25.72 | 25.04 | 25.11 | 80,706 | -0.28(-1.09%) |
Nov 22, 2023 | 24.87 | 25.62 | 24.57 | 25.38 | 175,656 | +0.59(+2.40%) |
Nov 21, 2023 | 24.36 | 24.89 | 24.16 | 24.79 | 185,042 | +0.41(+1.67%) |
Nov 20, 2023 | 25.35 | 25.62 | 23.62 | 24.38 | 433,829 | -0.74(-2.96%) |
Nov 17, 2023 | 25.32 | 26.02 | 25.09 | 25.13 | 221,215 | -0.11(-0.43%) |
Nov 16, 2023 | 24.72 | 25.38 | 24.66 | 25.24 | 239,366 | +0.67(+2.74%) |
Nov 15, 2023 | 25.52 | 25.85 | 24.53 | 24.56 | 233,250 | -0.74(-2.94%) |
Nov 14, 2023 | 23.93 | 25.31 | 23.86 | 25.30 | 260,651 | +1.65(+6.95%) |
Nov 13, 2023 | 24.06 | 24.43 | 23.05 | 23.66 | 193,073 | -0.39(-1.61%) |
Nov 10, 2023 | 24.18 | 24.68 | 23.54 | 24.05 | 314,325 | -0.07(-0.31%) |
Nov 09, 2023 | 22.80 | 24.15 | 22.53 | 24.12 | 305,963 | +1.43(+6.32%) |
Nov 08, 2023 | 21.14 | 22.86 | 20.98 | 22.69 | 243,481 | +1.55(+7.34%) |
Nov 07, 2023 | 22.49 | 22.58 | 19.80 | 21.14 | 274,048 | -1.62(-7.12%) |
Nov 06, 2023 | 20.75 | 23.47 | 20.62 | 22.76 | 496,177 | +2.71(+13.50%) |
Nov 03, 2023 | 20.22 | 20.72 | 20.02 | 20.05 | 193,832 | +0.18(+0.89%) |
Nov 02, 2023 | 20.26 | 20.27 | 19.86 | 19.87 | 186,642 | -0.01(-0.05%) |