Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.45 | 19.69 | 18.80 | 18.80 | 665,120 | -1.11(-5.56%) |
Jan 30, 2024 | 20.01 | 20.09 | 19.85 | 19.91 | 395,301 | -0.30(-1.47%) |
Jan 29, 2024 | 20.00 | 20.21 | 19.82 | 20.20 | 742,653 | +0.21(+1.04%) |
Jan 26, 2024 | 20.38 | 20.59 | 19.90 | 20.00 | 587,930 | -0.13(-0.64%) |
Jan 25, 2024 | 20.27 | 20.57 | 19.72 | 20.12 | 858,305 | +0.08(+0.39%) |
Jan 24, 2024 | 19.32 | 20.25 | 19.32 | 20.05 | 1,096,485 | +1.06(+5.57%) |
Jan 23, 2024 | 19.48 | 19.48 | 18.84 | 18.99 | 434,535 | -0.34(-1.74%) |
Jan 22, 2024 | 18.94 | 19.34 | 18.94 | 19.32 | 711,425 | +0.61(+3.28%) |
Jan 19, 2024 | 18.43 | 18.72 | 18.18 | 18.71 | 385,061 | +0.43(+2.33%) |
Jan 18, 2024 | 18.34 | 18.37 | 17.98 | 18.28 | 402,105 | +0.10(+0.54%) |
Jan 17, 2024 | 17.95 | 18.43 | 17.85 | 18.19 | 463,936 | -0.13(-0.70%) |
Jan 16, 2024 | 18.20 | 18.52 | 18.05 | 18.31 | 449,691 | -0.17(-0.91%) |
Jan 12, 2024 | 18.79 | 18.91 | 18.23 | 18.48 | 354,752 | -0.08(-0.43%) |
Jan 11, 2024 | 18.55 | 18.73 | 18.13 | 18.56 | 473,987 | -0.18(-0.95%) |
Jan 10, 2024 | 18.69 | 18.78 | 18.51 | 18.74 | 260,185 | -0.07(-0.37%) |
Jan 09, 2024 | 18.84 | 18.95 | 18.72 | 18.81 | 370,090 | -0.30(-1.55%) |
Jan 08, 2024 | 18.80 | 19.12 | 18.67 | 19.11 | 398,228 | +0.24(+1.26%) |
Jan 05, 2024 | 18.54 | 19.12 | 18.54 | 18.87 | 455,034 | +0.18(+0.95%) |
Jan 04, 2024 | 18.94 | 19.11 | 18.65 | 18.69 | 493,638 | -0.13(-0.68%) |
Jan 03, 2024 | 19.33 | 19.34 | 17.86 | 18.82 | 628,687 | -0.74(-3.79%) |
Jan 02, 2024 | 19.49 | 19.96 | 18.71 | 19.56 | 569,637 | -0.06(-0.30%) |
Dec 29, 2023 | 19.99 | 20.00 | 19.59 | 19.62 | 404,068 | -0.46(-2.31%) |
Dec 28, 2023 | 20.01 | 20.21 | 19.93 | 20.08 | 377,180 | -0.07(-0.34%) |
Dec 27, 2023 | 20.18 | 20.32 | 20.04 | 20.15 | 430,841 | +0.10(+0.49%) |
Dec 26, 2023 | 19.76 | 20.23 | 19.36 | 20.05 | 346,193 | +0.40(+2.01%) |
Dec 22, 2023 | 19.79 | 20.11 | 18.84 | 19.66 | 402,437 | +0.07(+0.35%) |
Dec 21, 2023 | 19.49 | 19.62 | 19.30 | 19.59 | 338,580 | +0.26(+1.33%) |
Dec 20, 2023 | 19.62 | 20.22 | 19.31 | 19.33 | 838,525 | -0.30(-1.51%) |
Dec 19, 2023 | 19.46 | 19.86 | 19.19 | 19.63 | 775,657 | +0.31(+1.59%) |
Dec 18, 2023 | 19.29 | 19.66 | 18.98 | 19.32 | 705,067 | +0.17(+0.88%) |
Dec 15, 2023 | 18.97 | 19.21 | 18.61 | 19.16 | 2,953,568 | +0.17(+0.89%) |
Dec 14, 2023 | 18.79 | 19.44 | 18.69 | 18.99 | 1,286,580 | +0.53(+2.89%) |
Dec 13, 2023 | 17.28 | 18.47 | 17.07 | 18.45 | 840,463 | +1.31(+7.65%) |
Dec 12, 2023 | 17.27 | 17.38 | 17.11 | 17.14 | 593,472 | -0.18(-1.02%) |
Dec 11, 2023 | 17.35 | 17.59 | 17.15 | 17.32 | 480,545 | -0.09(-0.51%) |
Dec 08, 2023 | 17.38 | 17.65 | 17.18 | 17.41 | 511,981 | +0.07(+0.40%) |
Dec 07, 2023 | 16.86 | 17.34 | 16.75 | 17.34 | 469,107 | +0.58(+3.44%) |
Dec 06, 2023 | 16.88 | 17.41 | 16.72 | 16.76 | 515,554 | +0.11(+0.65%) |
Dec 05, 2023 | 16.55 | 16.67 | 16.32 | 16.65 | 382,361 | +0.04(+0.24%) |
Dec 04, 2023 | 16.22 | 16.66 | 16.19 | 16.61 | 456,298 | +0.22(+1.31%) |
Dec 01, 2023 | 15.61 | 16.61 | 15.51 | 16.40 | 574,520 | +0.75(+4.82%) |
Nov 30, 2023 | 15.86 | 15.88 | 15.57 | 15.64 | 452,121 | -0.19(-1.17%) |
Nov 29, 2023 | 15.71 | 16.18 | 15.71 | 15.83 | 481,189 | +0.17(+1.06%) |
Nov 28, 2023 | 15.60 | 15.69 | 15.38 | 15.66 | 398,114 | +0.02(+0.13%) |
Nov 27, 2023 | 15.71 | 15.74 | 15.54 | 15.64 | 283,128 | -0.17(-1.05%) |
Nov 24, 2023 | 15.91 | 16.05 | 15.72 | 15.81 | 136,765 | -0.04(-0.25%) |
Nov 22, 2023 | 16.02 | 16.03 | 15.71 | 15.85 | 305,158 | +0.04(+0.25%) |
Nov 21, 2023 | 16.05 | 16.05 | 15.65 | 15.81 | 492,924 | -0.26(-1.64%) |
Nov 20, 2023 | 16.13 | 16.14 | 15.86 | 16.08 | 390,027 | -0.08(-0.48%) |
Nov 17, 2023 | 16.23 | 16.33 | 16.07 | 16.15 | 717,506 | +0.10(+0.61%) |
Nov 16, 2023 | 16.30 | 16.35 | 15.91 | 16.06 | 345,029 | -0.22(-1.32%) |
Nov 15, 2023 | 15.92 | 16.34 | 15.92 | 16.27 | 573,648 | +0.30(+1.90%) |
Nov 14, 2023 | 15.50 | 16.23 | 15.39 | 15.97 | 660,382 | +1.11(+7.44%) |
Nov 13, 2023 | 14.40 | 14.93 | 14.28 | 14.86 | 778,069 | +0.33(+2.29%) |
Nov 10, 2023 | 14.75 | 14.75 | 14.29 | 14.53 | 462,709 | +0.01(+0.07%) |
Nov 09, 2023 | 14.78 | 14.82 | 14.35 | 14.52 | 645,949 | -0.25(-1.72%) |
Nov 08, 2023 | 15.07 | 15.07 | 14.65 | 14.77 | 413,015 | -0.31(-2.08%) |
Nov 07, 2023 | 15.13 | 15.44 | 14.96 | 15.09 | 443,892 | -0.12(-0.77%) |
Nov 06, 2023 | 15.37 | 15.55 | 15.14 | 15.20 | 450,338 | -0.17(-1.08%) |
Nov 03, 2023 | 15.30 | 15.73 | 15.27 | 15.37 | 585,680 | +0.56(+3.76%) |
Nov 02, 2023 | 14.26 | 14.82 | 14.26 | 14.81 | 548,614 | +0.68(+4.85%) |