Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.84 | 19.97 | 19.35 | 19.43 | 662,202 | -0.29(-1.47%) |
Jan 30, 2024 | 20.00 | 20.00 | 19.61 | 19.72 | 387,039 | -0.20(-1.00%) |
Jan 29, 2024 | 19.15 | 19.92 | 19.01 | 19.92 | 487,694 | +0.77(+4.02%) |
Jan 26, 2024 | 19.43 | 19.61 | 19.06 | 19.15 | 568,545 | -0.19(-0.98%) |
Jan 25, 2024 | 20.15 | 20.39 | 19.12 | 19.34 | 643,052 | -0.66(-3.30%) |
Jan 24, 2024 | 20.47 | 20.50 | 19.98 | 20.00 | 614,089 | -0.37(-1.82%) |
Jan 23, 2024 | 20.58 | 20.74 | 20.17 | 20.37 | 443,024 | +0.13(+0.64%) |
Jan 22, 2024 | 20.30 | 20.73 | 19.89 | 20.24 | 672,395 | +0.00(+0.00%) |
Jan 19, 2024 | 19.91 | 20.33 | 19.65 | 20.24 | 647,222 | +0.36(+1.81%) |
Jan 18, 2024 | 19.75 | 19.96 | 19.44 | 19.88 | 598,340 | +0.31(+1.58%) |
Jan 17, 2024 | 19.49 | 19.61 | 19.27 | 19.57 | 575,877 | -0.10(-0.51%) |
Jan 16, 2024 | 19.66 | 20.04 | 19.45 | 19.67 | 912,483 | -0.22(-1.11%) |
Jan 12, 2024 | 19.89 | 20.25 | 19.74 | 19.89 | 646,236 | +0.13(+0.66%) |
Jan 11, 2024 | 20.17 | 20.17 | 19.39 | 19.76 | 786,638 | -0.30(-1.50%) |
Jan 10, 2024 | 20.25 | 20.36 | 20.04 | 20.06 | 422,664 | -0.12(-0.59%) |
Jan 09, 2024 | 20.04 | 20.50 | 19.69 | 20.18 | 483,199 | -0.10(-0.49%) |
Jan 08, 2024 | 19.51 | 20.42 | 19.41 | 20.28 | 638,179 | +0.83(+4.27%) |
Jan 05, 2024 | 19.18 | 19.81 | 19.18 | 19.45 | 632,963 | -0.36(-1.82%) |
Jan 04, 2024 | 19.65 | 20.01 | 19.47 | 19.81 | 878,510 | +0.05(+0.25%) |
Jan 03, 2024 | 20.79 | 20.79 | 19.76 | 19.76 | 906,680 | -1.24(-5.90%) |
Jan 02, 2024 | 21.41 | 21.41 | 20.89 | 21.00 | 593,836 | -0.59(-2.73%) |
Dec 29, 2023 | 21.74 | 21.91 | 21.49 | 21.59 | 366,207 | -0.16(-0.74%) |
Dec 28, 2023 | 21.70 | 21.99 | 21.67 | 21.75 | 324,331 | +0.03(+0.14%) |
Dec 27, 2023 | 21.96 | 22.14 | 21.15 | 21.72 | 244,551 | -0.22(-1.00%) |
Dec 26, 2023 | 21.80 | 22.00 | 21.68 | 21.94 | 624,493 | +0.20(+0.92%) |
Dec 22, 2023 | 22.00 | 22.11 | 21.70 | 21.74 | 357,419 | -0.03(-0.14%) |
Dec 21, 2023 | 21.61 | 21.84 | 21.39 | 21.77 | 700,056 | +0.14(+0.65%) |
Dec 20, 2023 | 21.82 | 22.35 | 21.61 | 21.63 | 429,882 | -0.34(-1.55%) |
Dec 19, 2023 | 22.00 | 22.32 | 21.79 | 21.97 | 493,882 | +0.07(+0.32%) |
Dec 18, 2023 | 21.98 | 22.05 | 21.47 | 21.90 | 651,357 | +0.00(+0.00%) |
Dec 15, 2023 | 22.30 | 22.34 | 21.84 | 21.90 | 1,540,779 | -0.34(-1.53%) |
Dec 14, 2023 | 22.18 | 22.65 | 21.85 | 22.24 | 982,512 | +0.35(+1.60%) |
Dec 13, 2023 | 21.36 | 22.00 | 21.16 | 21.89 | 669,131 | +0.47(+2.19%) |
Dec 12, 2023 | 21.17 | 21.50 | 20.88 | 21.42 | 782,077 | +0.33(+1.56%) |
Dec 11, 2023 | 21.21 | 21.64 | 21.08 | 21.09 | 765,530 | -0.16(-0.75%) |
Dec 08, 2023 | 20.84 | 21.50 | 20.74 | 21.25 | 825,817 | +0.31(+1.48%) |
Dec 07, 2023 | 20.16 | 21.45 | 20.10 | 20.94 | 2,617,305 | -0.30(-1.41%) |
Dec 06, 2023 | 21.50 | 21.60 | 21.10 | 21.24 | 463,818 | -0.15(-0.70%) |
Dec 05, 2023 | 22.00 | 22.40 | 21.27 | 21.39 | 539,350 | -0.71(-3.21%) |
Dec 04, 2023 | 21.38 | 22.16 | 21.38 | 22.10 | 523,942 | +0.30(+1.38%) |
Dec 01, 2023 | 21.10 | 21.87 | 20.99 | 21.80 | 523,605 | +0.59(+2.78%) |
Nov 30, 2023 | 21.39 | 21.39 | 20.73 | 21.21 | 706,173 | -0.13(-0.61%) |
Nov 29, 2023 | 21.51 | 21.91 | 21.30 | 21.34 | 470,975 | +0.18(+0.85%) |
Nov 28, 2023 | 20.50 | 21.21 | 20.50 | 21.16 | 565,086 | +0.52(+2.52%) |
Nov 27, 2023 | 20.37 | 20.73 | 20.29 | 20.64 | 501,716 | +0.10(+0.49%) |
Nov 24, 2023 | 20.17 | 20.71 | 20.10 | 20.54 | 179,259 | +0.24(+1.18%) |
Nov 22, 2023 | 20.47 | 20.59 | 20.18 | 20.30 | 320,477 | +0.10(+0.50%) |
Nov 21, 2023 | 21.13 | 21.32 | 20.14 | 20.20 | 490,506 | -1.16(-5.43%) |
Nov 20, 2023 | 20.39 | 21.47 | 19.92 | 21.36 | 769,978 | +1.09(+5.38%) |
Nov 17, 2023 | 20.60 | 20.65 | 20.00 | 20.27 | 699,517 | -0.13(-0.64%) |
Nov 16, 2023 | 20.73 | 21.04 | 20.19 | 20.40 | 481,684 | -0.33(-1.59%) |
Nov 15, 2023 | 20.36 | 20.89 | 20.19 | 20.73 | 777,987 | +0.37(+1.82%) |
Nov 14, 2023 | 20.37 | 20.88 | 20.21 | 20.36 | 1,207,429 | +0.75(+3.82%) |
Nov 13, 2023 | 18.88 | 19.94 | 18.60 | 19.61 | 878,023 | +0.63(+3.32%) |
Nov 10, 2023 | 18.90 | 19.25 | 18.13 | 18.98 | 1,597,007 | +0.34(+1.82%) |
Nov 09, 2023 | 20.10 | 20.70 | 18.51 | 18.64 | 2,212,070 | +0.79(+4.43%) |
Nov 08, 2023 | 17.85 | 18.10 | 17.65 | 17.85 | 1,699,529 | -0.12(-0.67%) |
Nov 07, 2023 | 17.76 | 18.44 | 17.56 | 17.97 | 957,855 | +0.40(+2.28%) |
Nov 06, 2023 | 18.22 | 18.32 | 17.13 | 17.57 | 1,432,334 | -0.43(-2.39%) |
Nov 03, 2023 | 19.47 | 19.66 | 17.68 | 18.00 | 1,805,686 | -1.52(-7.79%) |
Nov 02, 2023 | 19.59 | 19.93 | 19.22 | 19.52 | 1,233,237 | +0.54(+2.85%) |