Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.53 | 17.80 | 17.48 | 17.62 | 32,506 | +0.35(+2.01%) |
Jan 30, 2024 | 17.19 | 17.34 | 17.08 | 17.27 | 61,380 | -0.08(-0.46%) |
Jan 29, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 9,346 | -0.42(-2.34%) |
Jan 26, 2024 | 17.76 | 17.84 | 17.55 | 17.77 | 25,484 | +0.19(+1.07%) |
Jan 25, 2024 | 17.44 | 17.73 | 17.30 | 17.58 | 67,047 | -0.07(-0.39%) |
Jan 24, 2024 | 17.97 | 18.02 | 17.20 | 17.65 | 85,748 | -0.46(-2.52%) |
Jan 23, 2024 | 18.21 | 18.44 | 18.07 | 18.10 | 22,178 | -0.05(-0.27%) |
Jan 22, 2024 | 18.03 | 18.29 | 17.96 | 18.15 | 62,233 | -0.06(-0.33%) |
Jan 19, 2024 | 18.72 | 18.88 | 18.20 | 18.21 | 27,943 | -0.78(-4.12%) |
Jan 18, 2024 | 18.87 | 19.25 | 18.83 | 19.00 | 28,220 | -0.36(-1.84%) |
Jan 17, 2024 | 19.31 | 19.70 | 19.29 | 19.35 | 53,255 | +0.13(+0.67%) |
Jan 16, 2024 | 19.70 | 19.60 | 19.08 | 19.22 | 29,831 | -0.60(-3.05%) |
Jan 12, 2024 | 19.88 | 19.93 | 19.77 | 19.83 | 26,611 | +0.06(+0.30%) |
Jan 11, 2024 | 19.72 | 20.19 | 19.63 | 19.77 | 70,841 | -0.18(-0.89%) |
Jan 10, 2024 | 20.22 | 20.23 | 19.84 | 19.95 | 24,725 | -0.45(-2.18%) |
Jan 09, 2024 | 20.70 | 20.91 | 19.92 | 20.39 | 73,242 | -0.36(-1.72%) |
Jan 08, 2024 | 21.82 | 21.82 | 20.74 | 20.75 | 84,070 | -1.40(-6.32%) |
Jan 05, 2024 | 22.47 | 22.47 | 21.96 | 22.15 | 17,051 | -0.50(-2.23%) |
Jan 04, 2024 | 22.70 | 22.87 | 22.44 | 22.65 | 26,301 | -0.21(-0.93%) |
Jan 03, 2024 | 22.94 | 22.94 | 22.59 | 22.87 | 22,049 | +0.31(+1.36%) |
Jan 02, 2024 | 22.19 | 22.80 | 22.19 | 22.56 | 51,508 | +0.58(+2.66%) |
Dec 29, 2023 | 21.83 | 22.28 | 21.76 | 21.97 | 53,461 | +0.02(+0.09%) |
Dec 28, 2023 | 21.88 | 21.97 | 21.81 | 21.96 | 22,685 | -0.04(-0.18%) |
Dec 27, 2023 | 21.88 | 22.11 | 21.88 | 21.99 | 36,879 | -0.04(-0.18%) |
Dec 26, 2023 | 21.96 | 22.03 | 21.95 | 22.03 | 7,367 | -0.22(-0.98%) |
Dec 22, 2023 | 22.02 | 22.29 | 22.01 | 22.25 | 9,451 | +0.10(+0.45%) |
Dec 21, 2023 | 22.15 | 22.34 | 22.13 | 22.15 | 30,465 | -0.40(-1.75%) |
Dec 20, 2023 | 21.88 | 22.55 | 21.74 | 22.55 | 60,246 | +0.66(+3.00%) |
Dec 19, 2023 | 22.03 | 22.14 | 21.86 | 21.89 | 23,867 | +0.25(+1.15%) |
Dec 18, 2023 | 22.03 | 22.03 | 21.52 | 21.64 | 48,574 | -0.55(-2.48%) |
Dec 15, 2023 | 22.50 | 22.51 | 21.98 | 22.19 | 24,072 | -0.28(-1.24%) |
Dec 14, 2023 | 22.38 | 22.85 | 22.37 | 22.47 | 31,053 | -0.11(-0.50%) |
Dec 13, 2023 | 22.77 | 22.77 | 22.34 | 22.59 | 25,218 | -0.20(-0.86%) |
Dec 12, 2023 | 23.46 | 23.46 | 22.75 | 22.78 | 38,407 | -0.49(-2.11%) |
Dec 11, 2023 | 23.39 | 23.58 | 23.21 | 23.28 | 14,207 | +0.43(+1.90%) |
Dec 08, 2023 | 23.32 | 23.32 | 22.78 | 22.84 | 18,096 | -0.44(-1.90%) |
Dec 07, 2023 | 23.74 | 23.74 | 23.25 | 23.28 | 8,801 | -0.59(-2.46%) |
Dec 06, 2023 | 23.00 | 23.87 | 22.96 | 23.87 | 12,579 | +0.54(+2.33%) |
Dec 05, 2023 | 23.66 | 23.73 | 23.33 | 23.33 | 52,386 | -0.51(-2.16%) |
Dec 04, 2023 | 23.75 | 24.03 | 23.71 | 23.84 | 31,422 | +0.61(+2.61%) |
Dec 01, 2023 | 23.19 | 23.48 | 23.05 | 23.24 | 47,821 | +0.03(+0.14%) |
Nov 30, 2023 | 22.63 | 23.37 | 22.63 | 23.20 | 24,109 | +0.64(+2.84%) |
Nov 29, 2023 | 22.43 | 22.68 | 22.32 | 22.56 | 9,866 | -0.17(-0.74%) |
Nov 28, 2023 | 22.58 | 22.84 | 22.57 | 22.73 | 7,632 | +0.24(+1.07%) |
Nov 27, 2023 | 22.75 | 22.76 | 22.37 | 22.49 | 25,998 | -0.24(-1.07%) |
Nov 24, 2023 | 22.44 | 22.76 | 22.27 | 22.73 | 44,128 | +0.45(+2.02%) |
Nov 22, 2023 | 21.81 | 22.67 | 21.77 | 22.28 | 96,424 | +0.58(+2.66%) |
Nov 21, 2023 | 21.69 | 22.02 | 21.55 | 21.71 | 43,355 | +0.16(+0.73%) |
Nov 20, 2023 | 21.99 | 21.99 | 21.52 | 21.55 | 21,201 | -0.48(-2.18%) |
Nov 17, 2023 | 21.98 | 22.11 | 21.86 | 22.03 | 23,668 | +0.09(+0.39%) |
Nov 16, 2023 | 22.27 | 22.43 | 21.95 | 21.95 | 24,000 | -0.23(-1.04%) |
Nov 15, 2023 | 21.69 | 22.33 | 21.69 | 22.18 | 25,924 | +0.31(+1.43%) |
Nov 14, 2023 | 21.96 | 22.01 | 21.77 | 21.86 | 14,728 | -0.44(-1.98%) |
Nov 13, 2023 | 22.41 | 22.47 | 22.17 | 22.30 | 3,183 | -0.13(-0.57%) |
Nov 10, 2023 | 22.78 | 22.87 | 22.43 | 22.43 | 10,367 | -0.68(-2.93%) |
Nov 09, 2023 | 22.88 | 23.18 | 22.54 | 23.11 | 41,010 | -0.19(-0.83%) |
Nov 08, 2023 | 23.41 | 23.52 | 23.26 | 23.30 | 15,963 | -0.31(-1.32%) |
Nov 07, 2023 | 23.76 | 23.85 | 23.49 | 23.61 | 12,936 | -0.11(-0.48%) |
Nov 06, 2023 | 23.95 | 24.10 | 23.73 | 23.73 | 17,742 | -0.39(-1.60%) |
Nov 03, 2023 | 24.52 | 24.66 | 23.96 | 24.11 | 14,518 | -0.83(-3.33%) |
Nov 02, 2023 | 24.98 | 25.27 | 24.86 | 24.94 | 11,122 | -0.69(-2.71%) |