Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.48 | 22.48 | 22.00 | 22.23 | 7,076 | -0.05(-0.25%) |
Jan 30, 2024 | 22.16 | 22.29 | 22.00 | 22.29 | 1,788 | +0.27(+1.25%) |
Jan 29, 2024 | 22.60 | 22.74 | 21.81 | 22.01 | 3,542 | -0.52(-2.31%) |
Jan 26, 2024 | 21.68 | 23.00 | 21.68 | 22.53 | 11,215 | +1.00(+4.64%) |
Jan 25, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 248 | -0.22(-1.01%) |
Jan 24, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 336 | -0.73(-3.25%) |
Jan 23, 2024 | 22.01 | 22.51 | 21.95 | 22.48 | 5,725 | +0.70(+3.19%) |
Jan 22, 2024 | 21.52 | 21.79 | 21.52 | 21.79 | 729 | -0.19(-0.86%) |
Jan 19, 2024 | 20.84 | 21.98 | 20.84 | 21.98 | 4,375 | +0.11(+0.52%) |
Jan 18, 2024 | 19.54 | 21.86 | 19.54 | 21.86 | 5,882 | +1.39(+6.79%) |
Jan 17, 2024 | 19.82 | 20.47 | 19.03 | 20.47 | 2,389 | +0.63(+3.18%) |
Jan 16, 2024 | 19.30 | 19.84 | 19.31 | 19.84 | 829 | +0.49(+2.53%) |
Jan 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 232 | +0.15(+0.78%) |
Jan 11, 2024 | 19.95 | 19.95 | 19.20 | 19.20 | 698 | -0.06(-0.31%) |
Jan 10, 2024 | 19.31 | 19.31 | 19.23 | 19.26 | 3,165 | -0.19(-0.98%) |
Jan 09, 2024 | 20.15 | 20.15 | 19.15 | 19.45 | 10,927 | -0.73(-3.62%) |
Jan 08, 2024 | 19.50 | 20.18 | 19.01 | 20.18 | 1,721 | +0.63(+3.22%) |
Jan 05, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 180 | +0.05(+0.26%) |
Jan 04, 2024 | 19.71 | 20.19 | 19.12 | 19.50 | 3,609 | -0.29(-1.46%) |
Jan 03, 2024 | 19.48 | 19.84 | 19.10 | 19.79 | 4,043 | +0.30(+1.54%) |
Jan 02, 2024 | 19.10 | 19.49 | 19.00 | 19.49 | 5,916 | +0.39(+2.04%) |
Dec 29, 2023 | 19.05 | 19.32 | 18.92 | 19.10 | 8,989 | +0.23(+1.22%) |
Dec 28, 2023 | 19.50 | 20.34 | 18.87 | 18.87 | 4,953 | -0.28(-1.46%) |
Dec 27, 2023 | 19.70 | 19.70 | 19.05 | 19.15 | 7,626 | -0.47(-2.40%) |
Dec 26, 2023 | 21.72 | 21.72 | 19.00 | 19.62 | 18,292 | -1.45(-6.88%) |
Dec 22, 2023 | 21.33 | 21.64 | 20.66 | 21.07 | 6,862 | -0.26(-1.22%) |
Dec 21, 2023 | 21.70 | 21.70 | 20.56 | 21.33 | 3,372 | +0.09(+0.42%) |
Dec 20, 2023 | 21.20 | 22.51 | 19.83 | 21.24 | 10,734 | +0.45(+2.16%) |
Dec 19, 2023 | 21.01 | 21.71 | 20.79 | 20.79 | 15,219 | -0.29(-1.38%) |
Dec 18, 2023 | 22.68 | 24.84 | 21.08 | 21.08 | 12,646 | -1.07(-4.83%) |
Dec 15, 2023 | 22.78 | 25.84 | 22.15 | 22.15 | 68,719 | -0.14(-0.63%) |
Dec 14, 2023 | 21.72 | 23.17 | 21.72 | 22.29 | 11,407 | +0.26(+1.18%) |
Dec 13, 2023 | 21.56 | 22.63 | 21.50 | 22.03 | 12,478 | +0.43(+1.99%) |
Dec 12, 2023 | 21.04 | 21.65 | 20.18 | 21.60 | 7,960 | +1.27(+6.25%) |
Dec 11, 2023 | 20.00 | 20.63 | 20.00 | 20.33 | 10,472 | +0.17(+0.84%) |
Dec 08, 2023 | 19.83 | 20.16 | 19.57 | 20.16 | 7,139 | +0.01(+0.05%) |
Dec 07, 2023 | 20.14 | 20.15 | 19.73 | 20.15 | 14,213 | +0.35(+1.77%) |
Dec 06, 2023 | 19.27 | 19.80 | 19.27 | 19.80 | 11,609 | +0.47(+2.43%) |
Dec 05, 2023 | 19.49 | 19.79 | 19.33 | 19.33 | 9,159 | +0.17(+0.89%) |
Dec 04, 2023 | 19.80 | 19.80 | 19.16 | 19.16 | 10,937 | -0.64(-3.23%) |
Dec 01, 2023 | 19.15 | 19.80 | 19.02 | 19.80 | 2,252 | +0.63(+3.29%) |
Nov 30, 2023 | 19.06 | 19.20 | 19.00 | 19.17 | 4,084 | +0.04(+0.21%) |
Nov 29, 2023 | 19.05 | 19.90 | 19.05 | 19.13 | 6,941 | -0.75(-3.77%) |
Nov 28, 2023 | 19.56 | 19.95 | 19.10 | 19.88 | 12,597 | +0.68(+3.54%) |
Nov 27, 2023 | 19.50 | 19.75 | 19.20 | 19.20 | 2,599 | -0.30(-1.54%) |
Nov 24, 2023 | 19.50 | 19.95 | 19.25 | 19.50 | 1,744 | -0.10(-0.51%) |
Nov 22, 2023 | 19.35 | 19.95 | 18.89 | 19.60 | 2,833 | -0.30(-1.51%) |
Nov 21, 2023 | 19.95 | 19.95 | 19.05 | 19.90 | 739 | +0.00(+0.00%) |
Nov 20, 2023 | 19.98 | 20.00 | 19.90 | 19.90 | 3,149 | -0.10(-0.50%) |
Nov 17, 2023 | 19.28 | 20.00 | 18.86 | 20.00 | 7,906 | +0.16(+0.83%) |
Nov 16, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 822 | -0.53(-2.61%) |
Nov 15, 2023 | 19.47 | 20.57 | 19.15 | 20.37 | 3,192 | +1.28(+6.69%) |
Nov 14, 2023 | 19.54 | 20.00 | 18.00 | 19.09 | 23,880 | -0.91(-4.55%) |
Nov 13, 2023 | 22.00 | 22.00 | 19.01 | 20.00 | 17,204 | -2.00(-9.09%) |
Nov 10, 2023 | 21.96 | 22.28 | 21.50 | 22.00 | 2,865 | +0.05(+0.23%) |
Nov 08, 2023 | 21.95 | 283 | -0.33(-1.48%) | |||
Nov 07, 2023 | 21.51 | 22.46 | 21.51 | 22.28 | 2,967 | +0.19(+0.84%) |
Nov 06, 2023 | 21.62 | 22.48 | 21.62 | 22.09 | 2,049 | +0.04(+0.20%) |
Nov 03, 2023 | 22.20 | 22.20 | 21.70 | 22.05 | 6,246 | -0.23(-1.03%) |
Nov 02, 2023 | 22.49 | 22.49 | 22.10 | 22.28 | 8,214 | +0.19(+0.86%) |