Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.00 | 19.00 | 17.68 | 17.68 | 6,354 | -0.74(-4.04%) |
Jan 30, 2024 | 18.73 | 18.73 | 18.43 | 18.43 | 19,444 | -0.57(-3.01%) |
Jan 29, 2024 | 18.77 | 19.02 | 18.75 | 19.00 | 1,318 | +0.34(+1.81%) |
Jan 26, 2024 | 18.76 | 18.78 | 18.66 | 18.66 | 3,687 | +0.12(+0.67%) |
Jan 25, 2024 | 18.64 | 18.64 | 18.24 | 18.54 | 11,632 | +0.40(+2.18%) |
Jan 24, 2024 | 18.58 | 18.65 | 18.14 | 18.14 | 13,121 | -0.20(-1.12%) |
Jan 23, 2024 | 18.40 | 18.40 | 18.13 | 18.34 | 9,323 | +0.01(+0.05%) |
Jan 22, 2024 | 18.56 | 18.77 | 18.27 | 18.34 | 5,572 | +0.02(+0.08%) |
Jan 19, 2024 | 17.86 | 18.34 | 17.81 | 18.32 | 35,508 | +0.17(+0.95%) |
Jan 18, 2024 | 18.19 | 18.19 | 17.86 | 18.15 | 2,408 | +0.12(+0.67%) |
Jan 17, 2024 | 18.07 | 18.38 | 17.88 | 18.03 | 9,102 | -0.35(-1.91%) |
Jan 16, 2024 | 18.75 | 18.75 | 18.30 | 18.38 | 6,227 | -0.44(-2.36%) |
Jan 12, 2024 | 19.20 | 19.27 | 18.77 | 18.82 | 16,138 | -0.51(-2.63%) |
Jan 11, 2024 | 19.52 | 19.55 | 18.94 | 19.33 | 18,770 | -0.22(-1.14%) |
Jan 10, 2024 | 19.56 | 19.59 | 19.48 | 19.55 | 6,336 | +0.20(+1.04%) |
Jan 09, 2024 | 19.27 | 19.35 | 19.26 | 19.35 | 6,248 | -0.09(-0.46%) |
Jan 08, 2024 | 18.88 | 19.47 | 18.88 | 19.44 | 9,711 | +0.54(+2.86%) |
Jan 05, 2024 | 18.68 | 19.15 | 18.68 | 18.90 | 15,368 | +0.21(+1.10%) |
Jan 04, 2024 | 18.80 | 18.89 | 18.69 | 18.69 | 23,567 | -0.08(-0.44%) |
Jan 03, 2024 | 19.00 | 19.00 | 18.56 | 18.77 | 19,284 | -0.57(-2.97%) |
Jan 02, 2024 | 19.17 | 19.45 | 19.00 | 19.35 | 14,184 | -0.19(-0.98%) |
Dec 29, 2023 | 20.12 | 20.55 | 19.54 | 19.54 | 27,118 | -0.56(-2.79%) |
Dec 28, 2023 | 20.09 | 20.29 | 20.07 | 20.10 | 7,327 | -0.14(-0.70%) |
Dec 27, 2023 | 20.33 | 20.38 | 20.24 | 20.24 | 4,505 | -0.08(-0.39%) |
Dec 26, 2023 | 20.06 | 20.36 | 20.04 | 20.32 | 8,522 | +0.35(+1.75%) |
Dec 22, 2023 | 20.30 | 20.30 | 19.92 | 19.97 | 6,414 | +0.02(+0.11%) |
Dec 21, 2023 | 19.86 | 19.95 | 19.76 | 19.95 | 2,478 | +0.40(+2.03%) |
Dec 20, 2023 | 19.92 | 20.21 | 19.55 | 19.55 | 12,194 | -0.37(-1.86%) |
Dec 19, 2023 | 19.76 | 19.97 | 19.75 | 19.92 | 3,697 | +0.47(+2.44%) |
Dec 18, 2023 | 19.55 | 19.77 | 19.45 | 19.45 | 3,215 | -0.18(-0.89%) |
Dec 15, 2023 | 19.70 | 19.85 | 19.51 | 19.63 | 1,982 | -0.40(-2.02%) |
Dec 14, 2023 | 20.01 | 20.16 | 19.73 | 20.03 | 18,489 | +0.78(+4.04%) |
Dec 13, 2023 | 18.47 | 19.25 | 18.40 | 19.25 | 22,370 | +1.00(+5.49%) |
Dec 12, 2023 | 18.26 | 18.37 | 18.25 | 18.25 | 4,356 | +0.04(+0.22%) |
Dec 11, 2023 | 18.23 | 18.25 | 18.05 | 18.21 | 8,794 | +0.09(+0.48%) |
Dec 08, 2023 | 18.09 | 18.25 | 18.00 | 18.12 | 18,397 | +0.13(+0.74%) |
Dec 07, 2023 | 17.75 | 17.99 | 17.75 | 17.99 | 5,967 | +0.32(+1.82%) |
Dec 06, 2023 | 18.47 | 18.50 | 17.67 | 17.67 | 5,531 | -0.61(-3.34%) |
Dec 05, 2023 | 18.35 | 18.43 | 18.18 | 18.28 | 1,930 | -0.25(-1.37%) |
Dec 04, 2023 | 18.46 | 18.53 | 18.30 | 18.53 | 4,337 | +0.12(+0.67%) |
Dec 01, 2023 | 17.40 | 18.41 | 17.39 | 18.41 | 7,193 | +0.73(+4.13%) |
Nov 30, 2023 | 17.86 | 17.86 | 17.57 | 17.68 | 3,353 | +0.06(+0.32%) |
Nov 29, 2023 | 17.65 | 17.73 | 17.60 | 17.62 | 4,262 | +0.39(+2.26%) |
Nov 28, 2023 | 16.80 | 17.23 | 16.80 | 17.23 | 848 | +0.18(+1.04%) |
Nov 27, 2023 | 17.42 | 17.42 | 16.93 | 17.06 | 1,635 | -0.10(-0.57%) |
Nov 24, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 590 | -0.11(-0.64%) |
Nov 22, 2023 | 17.08 | 17.30 | 17.08 | 17.26 | 2,346 | +0.11(+0.62%) |
Nov 21, 2023 | 17.17 | 17.30 | 17.12 | 17.16 | 6,816 | -0.12(-0.69%) |
Nov 20, 2023 | 17.17 | 17.38 | 17.09 | 17.28 | 12,489 | +0.05(+0.28%) |
Nov 17, 2023 | 17.26 | 17.26 | 17.14 | 17.23 | 5,477 | +0.25(+1.48%) |
Nov 16, 2023 | 17.42 | 17.42 | 16.95 | 16.98 | 4,615 | -0.55(-3.13%) |
Nov 15, 2023 | 17.28 | 17.53 | 17.18 | 17.53 | 4,252 | +0.28(+1.59%) |
Nov 14, 2023 | 16.74 | 17.27 | 16.28 | 17.25 | 18,439 | +1.19(+7.43%) |
Nov 13, 2023 | 15.88 | 16.06 | 15.88 | 16.06 | 686 | -0.02(-0.10%) |
Nov 10, 2023 | 15.91 | 16.07 | 15.30 | 16.07 | 31,489 | +0.20(+1.27%) |
Nov 09, 2023 | 16.51 | 16.63 | 15.87 | 15.87 | 3,449 | -0.64(-3.89%) |
Nov 08, 2023 | 16.45 | 16.60 | 16.44 | 16.51 | 20,990 | +0.15(+0.90%) |
Nov 07, 2023 | 16.14 | 16.39 | 16.14 | 16.37 | 1,404 | +0.10(+0.61%) |
Nov 06, 2023 | 16.42 | 16.47 | 16.24 | 16.27 | 5,517 | -0.38(-2.28%) |
Nov 03, 2023 | 16.98 | 16.98 | 16.63 | 16.65 | 9,980 | +0.59(+3.65%) |
Nov 02, 2023 | 15.52 | 16.06 | 15.52 | 16.06 | 8,401 | +0.90(+5.92%) |