Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.90 | 23.39 | 21.77 | 23.09 | 22,538 | +1.19(+5.43%) |
Jan 30, 2024 | 21.97 | 21.97 | 21.90 | 21.90 | 1,975 | +0.16(+0.74%) |
Jan 29, 2024 | 21.59 | 22.20 | 21.59 | 21.74 | 24,519 | -0.26(-1.18%) |
Jan 26, 2024 | 21.72 | 22.00 | 21.66 | 22.00 | 10,795 | +0.01(+0.05%) |
Jan 25, 2024 | 22.24 | 22.55 | 21.70 | 21.99 | 20,282 | +0.08(+0.37%) |
Jan 24, 2024 | 21.72 | 22.69 | 21.40 | 21.91 | 29,923 | -0.10(-0.45%) |
Jan 23, 2024 | 22.15 | 22.43 | 21.85 | 22.01 | 26,993 | -0.09(-0.41%) |
Jan 22, 2024 | 21.14 | 22.70 | 21.14 | 22.10 | 21,363 | +0.84(+3.95%) |
Jan 19, 2024 | 20.90 | 21.39 | 20.46 | 21.26 | 18,850 | +0.62(+3.00%) |
Jan 18, 2024 | 20.49 | 21.38 | 20.39 | 20.64 | 19,457 | +0.05(+0.24%) |
Jan 17, 2024 | 20.93 | 20.93 | 20.57 | 20.59 | 6,271 | -0.22(-1.06%) |
Jan 16, 2024 | 21.48 | 21.60 | 20.60 | 20.81 | 13,514 | -0.54(-2.53%) |
Jan 12, 2024 | 20.85 | 21.64 | 20.85 | 21.35 | 16,808 | +0.52(+2.50%) |
Jan 11, 2024 | 20.36 | 20.86 | 20.18 | 20.83 | 16,074 | +0.10(+0.48%) |
Jan 10, 2024 | 20.58 | 20.73 | 20.30 | 20.73 | 10,049 | +0.32(+1.57%) |
Jan 09, 2024 | 20.19 | 20.64 | 20.19 | 20.41 | 10,885 | +0.03(+0.15%) |
Jan 08, 2024 | 20.25 | 20.50 | 19.75 | 20.38 | 17,652 | +0.56(+2.83%) |
Jan 05, 2024 | 20.31 | 20.93 | 19.62 | 19.82 | 19,500 | -0.49(-2.41%) |
Jan 04, 2024 | 21.31 | 21.52 | 20.06 | 20.31 | 25,721 | -0.67(-3.19%) |
Jan 03, 2024 | 22.02 | 22.61 | 20.61 | 20.98 | 37,256 | -1.22(-5.50%) |
Jan 02, 2024 | 23.31 | 23.70 | 21.89 | 22.20 | 32,063 | -1.53(-6.45%) |
Dec 29, 2023 | 23.22 | 24.01 | 23.20 | 23.73 | 27,872 | +0.40(+1.71%) |
Dec 28, 2023 | 23.28 | 24.08 | 22.45 | 23.33 | 38,980 | +0.00(+0.00%) |
Dec 27, 2023 | 24.00 | 24.37 | 23.07 | 23.33 | 39,421 | -0.67(-2.79%) |
Dec 26, 2023 | 24.00 | 24.31 | 23.82 | 24.00 | 15,222 | +0.01(+0.04%) |
Dec 22, 2023 | 23.85 | 24.39 | 23.69 | 23.99 | 13,367 | -0.27(-1.11%) |
Dec 21, 2023 | 23.80 | 24.38 | 23.80 | 24.26 | 18,366 | +0.29(+1.21%) |
Dec 20, 2023 | 24.18 | 24.95 | 23.53 | 23.97 | 27,370 | +0.08(+0.33%) |
Dec 19, 2023 | 23.67 | 24.45 | 23.51 | 23.89 | 20,424 | +0.26(+1.10%) |
Dec 18, 2023 | 23.66 | 24.38 | 23.50 | 23.63 | 35,023 | +0.03(+0.13%) |
Dec 15, 2023 | 25.06 | 25.25 | 23.45 | 23.60 | 57,181 | -1.07(-4.34%) |
Dec 14, 2023 | 25.25 | 25.80 | 24.67 | 24.67 | 30,019 | -0.56(-2.22%) |
Dec 13, 2023 | 24.92 | 25.73 | 24.77 | 25.23 | 36,471 | -0.02(-0.08%) |
Dec 12, 2023 | 24.38 | 26.02 | 24.38 | 25.25 | 26,573 | -0.92(-3.52%) |
Dec 11, 2023 | 25.78 | 26.37 | 25.76 | 26.17 | 20,281 | -0.20(-0.76%) |
Dec 08, 2023 | 26.65 | 26.68 | 26.26 | 26.37 | 10,576 | -0.31(-1.16%) |
Dec 07, 2023 | 27.00 | 27.00 | 26.66 | 26.68 | 7,944 | -0.31(-1.15%) |
Dec 06, 2023 | 26.35 | 26.99 | 26.05 | 26.99 | 21,264 | +1.27(+4.94%) |
Dec 05, 2023 | 25.25 | 26.15 | 25.25 | 25.72 | 25,251 | -0.43(-1.64%) |
Dec 04, 2023 | 26.01 | 26.73 | 25.76 | 26.15 | 16,784 | +0.15(+0.58%) |
Dec 01, 2023 | 25.55 | 26.56 | 25.46 | 26.00 | 35,545 | +0.10(+0.39%) |
Nov 30, 2023 | 25.63 | 26.29 | 25.19 | 25.90 | 28,973 | -0.10(-0.38%) |
Nov 29, 2023 | 25.98 | 26.30 | 25.31 | 26.00 | 7,843 | +0.06(+0.23%) |
Nov 28, 2023 | 25.99 | 27.00 | 25.94 | 25.94 | 24,976 | -0.07(-0.27%) |
Nov 27, 2023 | 26.43 | 26.48 | 26.01 | 26.01 | 15,723 | -0.19(-0.73%) |
Nov 24, 2023 | 26.00 | 26.50 | 25.83 | 26.20 | 6,812 | +0.32(+1.24%) |
Nov 22, 2023 | 24.80 | 26.03 | 24.65 | 25.88 | 7,440 | +1.20(+4.86%) |
Nov 21, 2023 | 23.44 | 25.70 | 23.44 | 24.68 | 26,749 | +0.51(+2.11%) |
Nov 20, 2023 | 24.41 | 25.00 | 24.17 | 24.17 | 18,603 | -0.52(-2.11%) |
Nov 17, 2023 | 24.21 | 25.05 | 22.54 | 24.69 | 32,413 | +0.84(+3.52%) |
Nov 16, 2023 | 24.00 | 24.21 | 23.85 | 23.85 | 7,833 | -0.45(-1.85%) |
Nov 15, 2023 | 25.00 | 25.00 | 24.30 | 24.30 | 6,862 | -0.98(-3.88%) |
Nov 14, 2023 | 25.50 | 25.68 | 24.78 | 25.28 | 17,549 | +0.76(+3.10%) |
Nov 13, 2023 | 24.38 | 25.25 | 24.38 | 24.52 | 5,494 | +0.04(+0.16%) |
Nov 10, 2023 | 24.45 | 24.48 | 24.00 | 24.48 | 9,953 | +0.36(+1.49%) |
Nov 09, 2023 | 24.62 | 24.68 | 23.46 | 24.12 | 15,791 | -0.14(-0.58%) |
Nov 08, 2023 | 25.35 | 25.35 | 23.72 | 24.26 | 14,819 | -1.72(-6.62%) |
Nov 07, 2023 | 26.69 | 27.01 | 25.32 | 25.98 | 36,830 | -0.52(-1.96%) |
Nov 06, 2023 | 26.85 | 27.24 | 26.26 | 26.50 | 11,002 | -0.36(-1.34%) |
Nov 03, 2023 | 27.48 | 27.90 | 26.36 | 26.86 | 15,225 | +0.94(+3.63%) |
Nov 02, 2023 | 25.55 | 27.06 | 25.55 | 25.92 | 28,237 | +0.03(+0.12%) |