Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.30 | 19.43 | 19.15 | 19.15 | 38,802 | +0.16(+0.84%) |
Jan 30, 2024 | 18.99 | 19.01 | 18.89 | 18.99 | 39,398 | -0.08(-0.42%) |
Jan 29, 2024 | 18.91 | 19.07 | 18.87 | 19.07 | 218,356 | -0.23(-1.22%) |
Jan 26, 2024 | 19.39 | 19.48 | 19.28 | 19.30 | 84,007 | +0.25(+1.34%) |
Jan 25, 2024 | 18.82 | 19.05 | 18.82 | 19.05 | 32,220 | +0.24(+1.28%) |
Jan 24, 2024 | 19.08 | 19.13 | 18.79 | 18.81 | 37,506 | +0.16(+0.86%) |
Jan 23, 2024 | 18.68 | 18.71 | 18.52 | 18.65 | 84,859 | +0.08(+0.43%) |
Jan 22, 2024 | 18.49 | 18.69 | 18.36 | 18.57 | 60,466 | +0.10(+0.54%) |
Jan 19, 2024 | 18.23 | 18.47 | 18.19 | 18.47 | 45,000 | +0.15(+0.82%) |
Jan 18, 2024 | 18.25 | 18.34 | 18.19 | 18.32 | 101,062 | -0.33(-1.77%) |
Jan 17, 2024 | 18.45 | 18.65 | 18.35 | 18.65 | 52,577 | -0.45(-2.36%) |
Jan 16, 2024 | 19.09 | 19.21 | 19.02 | 19.10 | 37,453 | -0.51(-2.60%) |
Jan 12, 2024 | 19.72 | 19.74 | 19.53 | 19.61 | 36,834 | +0.13(+0.67%) |
Jan 11, 2024 | 19.50 | 19.55 | 19.30 | 19.48 | 38,441 | +0.16(+0.85%) |
Jan 10, 2024 | 19.24 | 19.38 | 19.18 | 19.32 | 25,406 | +0.19(+0.97%) |
Jan 09, 2024 | 18.98 | 19.19 | 18.95 | 19.13 | 38,029 | +0.00(+0.00%) |
Jan 08, 2024 | 18.99 | 19.20 | 18.97 | 19.13 | 47,006 | +0.23(+1.22%) |
Jan 05, 2024 | 18.79 | 19.07 | 18.79 | 18.90 | 62,541 | -0.24(-1.25%) |
Jan 04, 2024 | 19.04 | 19.31 | 19.04 | 19.14 | 53,945 | -0.03(-0.16%) |
Jan 03, 2024 | 19.19 | 19.22 | 19.09 | 19.17 | 66,315 | -0.23(-1.19%) |
Jan 02, 2024 | 19.35 | 19.47 | 19.29 | 19.40 | 46,030 | -0.24(-1.22%) |
Dec 29, 2023 | 19.66 | 19.77 | 19.57 | 19.64 | 26,161 | -0.18(-0.91%) |
Dec 28, 2023 | 19.90 | 19.98 | 19.82 | 19.82 | 21,110 | -0.13(-0.65%) |
Dec 27, 2023 | 19.93 | 20.01 | 19.86 | 19.95 | 29,754 | +0.21(+1.06%) |
Dec 26, 2023 | 19.21 | 19.98 | 19.21 | 19.74 | 39,342 | +0.04(+0.20%) |
Dec 22, 2023 | 19.79 | 19.79 | 19.58 | 19.70 | 39,721 | +0.01(+0.05%) |
Dec 21, 2023 | 19.59 | 19.69 | 19.46 | 19.69 | 48,731 | +0.28(+1.44%) |
Dec 20, 2023 | 19.56 | 19.66 | 19.39 | 19.41 | 56,988 | -0.24(-1.22%) |
Dec 19, 2023 | 19.59 | 19.65 | 19.50 | 19.65 | 34,081 | +0.13(+0.67%) |
Dec 18, 2023 | 19.51 | 19.53 | 19.32 | 19.52 | 115,590 | -0.13(-0.66%) |
Dec 15, 2023 | 19.65 | 19.96 | 19.65 | 19.65 | 31,489 | -0.25(-1.26%) |
Dec 14, 2023 | 20.04 | 20.05 | 19.88 | 19.90 | 36,292 | +0.43(+2.21%) |
Dec 13, 2023 | 19.05 | 19.48 | 19.04 | 19.47 | 58,999 | +0.42(+2.20%) |
Dec 12, 2023 | 18.86 | 19.09 | 18.82 | 19.05 | 76,363 | -0.00(-0.01%) |
Dec 11, 2023 | 18.89 | 19.16 | 18.82 | 19.05 | 96,731 | -0.12(-0.62%) |
Dec 08, 2023 | 19.23 | 19.24 | 19.10 | 19.17 | 50,183 | -0.25(-1.29%) |
Dec 07, 2023 | 19.22 | 19.43 | 19.12 | 19.42 | 117,660 | -0.05(-0.26%) |
Dec 06, 2023 | 19.66 | 19.68 | 19.39 | 19.47 | 70,645 | +0.20(+1.01%) |
Dec 05, 2023 | 19.20 | 19.41 | 19.15 | 19.27 | 486,266 | +0.13(+0.71%) |
Dec 04, 2023 | 19.03 | 19.15 | 18.93 | 19.14 | 95,500 | +0.06(+0.31%) |
Dec 01, 2023 | 18.87 | 19.08 | 18.76 | 19.08 | 47,642 | +0.03(+0.16%) |
Nov 30, 2023 | 19.08 | 19.14 | 19.02 | 19.05 | 178,742 | -0.09(-0.47%) |
Nov 29, 2023 | 19.18 | 19.22 | 19.07 | 19.14 | 110,959 | +0.25(+1.32%) |
Nov 28, 2023 | 18.67 | 19.03 | 18.67 | 18.89 | 1,003,262 | +0.22(+1.18%) |
Nov 27, 2023 | 18.55 | 18.67 | 18.46 | 18.67 | 121,856 | +0.06(+0.32%) |
Nov 24, 2023 | 18.41 | 18.75 | 18.39 | 18.61 | 147,707 | +0.19(+1.03%) |
Nov 22, 2023 | 18.65 | 18.67 | 18.29 | 18.42 | 36,004 | +0.22(+1.21%) |
Nov 21, 2023 | 18.21 | 18.36 | 17.99 | 18.20 | 106,693 | -0.12(-0.66%) |
Nov 20, 2023 | 18.27 | 18.98 | 18.27 | 18.32 | 149,354 | +0.64(+3.62%) |
Nov 17, 2023 | 17.68 | 17.82 | 17.23 | 17.68 | 64,674 | -0.20(-1.12%) |
Nov 16, 2023 | 17.73 | 18.00 | 17.73 | 17.88 | 91,164 | +0.59(+3.41%) |
Nov 15, 2023 | 17.46 | 17.53 | 17.24 | 17.29 | 85,718 | -0.46(-2.59%) |
Nov 14, 2023 | 17.54 | 17.77 | 17.43 | 17.75 | 84,407 | +1.22(+7.38%) |
Nov 13, 2023 | 16.35 | 16.57 | 16.31 | 16.53 | 632,533 | +0.29(+1.79%) |
Nov 10, 2023 | 16.30 | 16.30 | 15.90 | 16.24 | 101,770 | -0.01(-0.06%) |
Nov 09, 2023 | 16.27 | 16.49 | 16.19 | 16.25 | 243,149 | +0.20(+1.25%) |
Nov 08, 2023 | 16.21 | 16.32 | 15.98 | 16.05 | 591,611 | +0.13(+0.82%) |
Nov 07, 2023 | 15.78 | 15.96 | 15.72 | 15.92 | 99,788 | +0.03(+0.19%) |
Nov 06, 2023 | 15.90 | 15.96 | 15.80 | 15.89 | 160,996 | -0.33(-2.03%) |
Nov 03, 2023 | 16.05 | 16.30 | 15.99 | 16.22 | 108,263 | +0.70(+4.51%) |
Nov 02, 2023 | 15.56 | 15.61 | 15.42 | 15.52 | 143,291 | +0.52(+3.47%) |