Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.19 | 18.19 | 18.06 | 18.07 | 1,184 | -0.35(-1.90%) |
Jan 30, 2024 | 18.57 | 18.72 | 18.42 | 18.42 | 1,085 | -0.22(-1.21%) |
Jan 29, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 425 | -0.39(-2.07%) |
Jan 26, 2024 | 19.10 | 19.10 | 19.04 | 19.04 | 1,826 | +0.08(+0.42%) |
Jan 25, 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 2,085 | -0.45(-2.32%) |
Jan 24, 2024 | 19.41 | 19.46 | 19.41 | 19.41 | 1,257 | +0.31(+1.60%) |
Jan 23, 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 284 | +0.19(+1.01%) |
Jan 22, 2024 | 18.90 | 18.92 | 18.85 | 18.91 | 1,033 | -0.28(-1.48%) |
Jan 19, 2024 | 19.33 | 19.37 | 19.20 | 19.20 | 1,386 | +0.05(+0.25%) |
Jan 18, 2024 | 18.92 | 19.15 | 18.91 | 19.15 | 3,513 | +0.26(+1.39%) |
Jan 17, 2024 | 18.89 | 18.89 | 18.86 | 18.89 | 1,926 | +0.12(+0.66%) |
Jan 16, 2024 | 18.52 | 18.76 | 18.53 | 18.76 | 8,989 | +0.48(+2.64%) |
Jan 12, 2024 | 18.30 | 18.30 | 18.27 | 18.28 | 1,065 | -0.11(-0.59%) |
Jan 11, 2024 | 18.61 | 18.72 | 18.39 | 18.39 | 1,685 | -0.40(-2.11%) |
Jan 10, 2024 | 18.63 | 18.78 | 18.63 | 18.78 | 1,639 | +0.06(+0.31%) |
Jan 09, 2024 | 18.71 | 18.76 | 18.66 | 18.73 | 3,195 | -0.09(-0.49%) |
Jan 08, 2024 | 19.01 | 19.01 | 18.71 | 18.82 | 3,604 | -0.12(-0.62%) |
Jan 05, 2024 | 18.86 | 18.93 | 18.45 | 18.93 | 2,201 | +0.10(+0.52%) |
Jan 04, 2024 | 18.81 | 18.91 | 18.74 | 18.84 | 3,301 | +0.56(+3.05%) |
Jan 03, 2024 | 18.49 | 18.49 | 18.28 | 18.28 | 825 | -0.10(-0.55%) |
Jan 02, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 182 | +0.16(+0.87%) |
Dec 29, 2023 | 18.09 | 18.22 | 18.09 | 18.22 | 593 | +0.02(+0.09%) |
Dec 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 348 | +0.25(+1.37%) |
Dec 27, 2023 | 17.98 | 17.98 | 17.96 | 17.96 | 624 | -0.33(-1.82%) |
Dec 26, 2023 | 18.32 | 18.32 | 18.29 | 18.29 | 789 | -0.16(-0.86%) |
Dec 22, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 132 | +0.12(+0.68%) |
Dec 21, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 182 | +0.14(+0.77%) |
Dec 20, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 37 | -0.20(-1.07%) |
Dec 19, 2023 | 18.37 | 18.38 | 18.37 | 18.38 | 928 | -0.16(-0.85%) |
Dec 18, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 141 | +0.17(+0.95%) |
Dec 15, 2023 | 18.54 | 18.54 | 18.36 | 18.36 | 560 | +0.11(+0.62%) |
Dec 14, 2023 | 18.58 | 18.58 | 18.25 | 18.25 | 3,514 | -0.70(-3.69%) |
Dec 13, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 247 | -0.69(-3.50%) |
Dec 12, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 54 | -0.21(-1.08%) |
Dec 11, 2023 | 19.99 | 19.99 | 19.85 | 19.85 | 585 | -0.20(-1.00%) |
Dec 08, 2023 | 19.94 | 20.07 | 19.94 | 20.05 | 1,191 | +0.48(+2.45%) |
Dec 07, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 354 | +0.11(+0.58%) |
Dec 06, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 223 | -0.23(-1.19%) |
Dec 05, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 337 | -0.50(-2.48%) |
Dec 04, 2023 | 20.12 | 20.23 | 20.12 | 20.19 | 895 | +0.37(+1.89%) |
Dec 01, 2023 | 20.26 | 20.26 | 19.79 | 19.82 | 1,963 | -0.56(-2.74%) |
Nov 30, 2023 | 20.20 | 20.38 | 20.20 | 20.38 | 1,535 | +0.29(+1.44%) |
Nov 29, 2023 | 20.21 | 20.21 | 20.09 | 20.09 | 254 | -0.24(-1.17%) |
Nov 28, 2023 | 20.34 | 20.35 | 20.32 | 20.32 | 901 | -0.19(-0.93%) |
Nov 27, 2023 | 20.86 | 20.86 | 20.52 | 20.52 | 1,482 | -0.57(-2.72%) |
Nov 24, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 132 | +0.28(+1.35%) |
Nov 22, 2023 | 20.68 | 20.81 | 20.68 | 20.81 | 787 | -0.03(-0.13%) |
Nov 21, 2023 | 20.77 | 20.84 | 20.77 | 20.84 | 698 | -0.04(-0.18%) |
Nov 20, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 213 | -0.18(-0.85%) |
Nov 17, 2023 | 21.14 | 21.14 | 21.05 | 21.05 | 2,129 | -0.07(-0.34%) |
Nov 16, 2023 | 21.14 | 21.14 | 21.12 | 21.12 | 755 | -0.53(-2.43%) |
Nov 15, 2023 | 21.63 | 21.67 | 21.63 | 21.65 | 1,379 | +0.55(+2.60%) |
Nov 14, 2023 | 21.22 | 21.22 | 21.09 | 21.10 | 2,196 | -1.14(-5.11%) |
Nov 13, 2023 | 22.27 | 22.27 | 22.24 | 22.24 | 535 | +0.34(+1.54%) |
Nov 10, 2023 | 21.95 | 21.95 | 21.90 | 21.90 | 1,554 | +0.05(+0.22%) |
Nov 09, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 45 | +0.65(+3.05%) |
Nov 08, 2023 | 21.40 | 21.40 | 21.20 | 21.20 | 405 | -0.39(-1.81%) |
Nov 07, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 221 | -0.49(-2.22%) |
Nov 06, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 153 | +0.19(+0.85%) |
Nov 03, 2023 | 21.86 | 21.90 | 21.83 | 21.90 | 1,138 | -0.23(-1.04%) |
Nov 02, 2023 | 22.06 | 22.13 | 22.01 | 22.13 | 4,242 | -0.35(-1.55%) |