Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.18 | 24.48 | 22.49 | 22.52 | 60,131 | -1.77(-7.31%) |
Jan 30, 2024 | 23.77 | 25.63 | 23.65 | 24.29 | 162,875 | +0.50(+2.08%) |
Jan 29, 2024 | 23.45 | 24.08 | 23.23 | 23.79 | 42,497 | +0.57(+2.48%) |
Jan 26, 2024 | 23.04 | 23.53 | 22.93 | 23.22 | 31,574 | +0.41(+1.78%) |
Jan 25, 2024 | 21.74 | 22.85 | 21.74 | 22.81 | 135,753 | +1.26(+5.84%) |
Jan 24, 2024 | 21.47 | 21.84 | 21.30 | 21.55 | 28,211 | +0.08(+0.37%) |
Jan 23, 2024 | 21.70 | 21.70 | 21.25 | 21.47 | 33,074 | -0.05(-0.23%) |
Jan 22, 2024 | 20.93 | 21.53 | 20.93 | 21.52 | 33,600 | +0.66(+3.18%) |
Jan 19, 2024 | 20.88 | 21.06 | 20.64 | 20.86 | 27,837 | +0.15(+0.72%) |
Jan 18, 2024 | 20.58 | 20.79 | 20.58 | 20.71 | 22,493 | +0.18(+0.87%) |
Jan 17, 2024 | 20.09 | 20.77 | 20.09 | 20.53 | 36,966 | +0.09(+0.44%) |
Jan 16, 2024 | 20.65 | 20.78 | 20.36 | 20.44 | 37,564 | -0.44(-2.09%) |
Jan 12, 2024 | 21.43 | 21.55 | 20.76 | 20.88 | 38,087 | -0.35(-1.63%) |
Jan 11, 2024 | 21.24 | 21.38 | 20.97 | 21.23 | 43,730 | -0.16(-0.74%) |
Jan 10, 2024 | 21.23 | 21.50 | 20.97 | 21.39 | 49,907 | +0.17(+0.79%) |
Jan 09, 2024 | 21.08 | 21.41 | 21.00 | 21.22 | 34,367 | -0.18(-0.83%) |
Jan 08, 2024 | 21.17 | 21.42 | 20.86 | 21.40 | 61,805 | +0.10(+0.47%) |
Jan 05, 2024 | 21.34 | 21.87 | 21.20 | 21.30 | 80,185 | -0.22(-1.01%) |
Jan 04, 2024 | 21.54 | 21.81 | 21.48 | 21.51 | 39,257 | +0.10(+0.46%) |
Jan 03, 2024 | 21.82 | 21.90 | 21.41 | 21.41 | 47,460 | -0.49(-2.22%) |
Jan 02, 2024 | 22.13 | 22.46 | 21.81 | 21.90 | 58,024 | -0.30(-1.34%) |
Dec 29, 2023 | 22.37 | 22.37 | 21.88 | 22.20 | 63,193 | -0.17(-0.75%) |
Dec 28, 2023 | 22.49 | 22.60 | 22.26 | 22.37 | 24,376 | -0.25(-1.10%) |
Dec 27, 2023 | 22.44 | 22.69 | 22.39 | 22.61 | 44,652 | +0.11(+0.48%) |
Dec 26, 2023 | 22.07 | 22.57 | 22.06 | 22.51 | 70,462 | +0.39(+1.75%) |
Dec 22, 2023 | 22.12 | 22.34 | 21.91 | 22.12 | 115,113 | +0.11(+0.49%) |
Dec 21, 2023 | 21.92 | 22.18 | 21.83 | 22.01 | 97,067 | +0.46(+2.14%) |
Dec 20, 2023 | 21.58 | 22.37 | 21.30 | 21.55 | 69,730 | -0.14(-0.63%) |
Dec 19, 2023 | 21.55 | 21.83 | 21.32 | 21.69 | 59,636 | +0.15(+0.68%) |
Dec 18, 2023 | 22.17 | 22.22 | 21.49 | 21.54 | 64,881 | -0.63(-2.84%) |
Dec 15, 2023 | 21.95 | 22.24 | 21.00 | 22.17 | 231,699 | +1.28(+6.12%) |
Dec 14, 2023 | 20.52 | 21.20 | 18.46 | 20.89 | 125,577 | +0.37(+1.82%) |
Dec 13, 2023 | 18.98 | 20.60 | 18.98 | 20.52 | 139,316 | +1.65(+8.75%) |
Dec 12, 2023 | 18.83 | 19.01 | 18.66 | 18.86 | 38,340 | +0.11(+0.58%) |
Dec 11, 2023 | 18.86 | 18.86 | 18.52 | 18.76 | 38,414 | +0.02(+0.10%) |
Dec 08, 2023 | 18.94 | 19.01 | 18.65 | 18.74 | 27,103 | -0.07(-0.37%) |
Dec 07, 2023 | 18.31 | 18.82 | 18.28 | 18.81 | 27,087 | +0.31(+1.70%) |
Dec 06, 2023 | 18.56 | 18.92 | 18.39 | 18.49 | 56,354 | +0.11(+0.59%) |
Dec 05, 2023 | 18.43 | 18.62 | 18.32 | 18.38 | 22,713 | -0.13(-0.69%) |
Dec 04, 2023 | 18.36 | 18.66 | 18.34 | 18.51 | 54,550 | +0.09(+0.48%) |
Dec 01, 2023 | 17.83 | 18.56 | 17.82 | 18.42 | 39,522 | +0.46(+2.57%) |
Nov 30, 2023 | 18.10 | 18.10 | 17.85 | 17.96 | 17,712 | -0.05(-0.27%) |
Nov 29, 2023 | 18.03 | 18.26 | 17.74 | 18.01 | 14,390 | +0.20(+1.10%) |
Nov 28, 2023 | 18.26 | 18.35 | 17.81 | 17.81 | 11,877 | -0.43(-2.37%) |
Nov 27, 2023 | 18.16 | 18.35 | 18.12 | 18.25 | 19,090 | -0.06(-0.32%) |
Nov 24, 2023 | 18.08 | 18.49 | 17.93 | 18.30 | 6,226 | +0.14(+0.76%) |
Nov 22, 2023 | 18.27 | 18.27 | 18.11 | 18.17 | 13,423 | +0.10(+0.54%) |
Nov 21, 2023 | 18.29 | 18.32 | 18.03 | 18.07 | 14,719 | -0.32(-1.76%) |
Nov 20, 2023 | 18.71 | 18.87 | 18.28 | 18.39 | 19,733 | -0.31(-1.68%) |
Nov 17, 2023 | 18.62 | 18.79 | 18.62 | 18.71 | 32,066 | +0.02(+0.11%) |
Nov 16, 2023 | 19.00 | 19.00 | 18.59 | 18.69 | 19,368 | -0.24(-1.25%) |
Nov 15, 2023 | 18.72 | 19.29 | 18.72 | 18.92 | 46,018 | +0.13(+0.68%) |
Nov 14, 2023 | 17.70 | 18.80 | 17.70 | 18.80 | 93,594 | +1.46(+8.45%) |
Nov 13, 2023 | 17.45 | 17.45 | 17.20 | 17.33 | 31,364 | +0.13(+0.74%) |
Nov 10, 2023 | 17.06 | 17.30 | 17.06 | 17.20 | 45,655 | +0.08(+0.46%) |
Nov 09, 2023 | 17.27 | 17.40 | 17.09 | 17.12 | 31,911 | -0.16(-0.91%) |
Nov 08, 2023 | 17.65 | 17.65 | 17.11 | 17.28 | 35,369 | -0.28(-1.57%) |
Nov 07, 2023 | 17.70 | 17.70 | 17.44 | 17.56 | 41,742 | +0.03(+0.17%) |
Nov 06, 2023 | 17.61 | 17.65 | 17.49 | 17.53 | 20,208 | -0.19(-1.05%) |
Nov 03, 2023 | 18.03 | 18.26 | 17.63 | 17.71 | 72,264 | +0.01(+0.06%) |
Nov 02, 2023 | 17.20 | 17.71 | 17.08 | 17.70 | 55,589 | +0.60(+3.51%) |