Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.81 | 20.99 | 20.36 | 20.99 | 9,693 | +0.14(+0.68%) |
Jan 30, 2024 | 20.49 | 20.85 | 20.48 | 20.85 | 6,740 | +0.30(+1.45%) |
Jan 29, 2024 | 20.73 | 20.85 | 20.51 | 20.55 | 9,372 | -0.31(-1.50%) |
Jan 26, 2024 | 20.55 | 20.91 | 20.45 | 20.86 | 6,536 | +0.21(+1.03%) |
Jan 25, 2024 | 20.73 | 20.88 | 20.65 | 20.65 | 3,268 | -0.25(-1.20%) |
Jan 24, 2024 | 20.48 | 20.98 | 20.48 | 20.90 | 12,736 | +0.25(+1.20%) |
Jan 23, 2024 | 20.71 | 20.86 | 20.44 | 20.65 | 5,706 | +0.10(+0.50%) |
Jan 22, 2024 | 20.90 | 20.97 | 20.55 | 20.55 | 5,690 | -0.30(-1.44%) |
Jan 19, 2024 | 20.59 | 20.99 | 20.41 | 20.85 | 11,024 | +0.07(+0.34%) |
Jan 18, 2024 | 20.59 | 20.80 | 20.41 | 20.78 | 6,056 | +0.31(+1.50%) |
Jan 17, 2024 | 20.31 | 20.75 | 20.30 | 20.47 | 1,902 | +0.14(+0.70%) |
Jan 16, 2024 | 20.44 | 20.55 | 20.10 | 20.33 | 4,484 | -0.25(-1.21%) |
Jan 12, 2024 | 20.15 | 20.79 | 20.15 | 20.58 | 5,590 | +0.43(+2.13%) |
Jan 11, 2024 | 20.50 | 20.50 | 20.01 | 20.15 | 5,455 | -0.45(-2.18%) |
Jan 10, 2024 | 20.70 | 20.80 | 20.41 | 20.60 | 12,008 | -0.45(-2.14%) |
Jan 09, 2024 | 21.27 | 21.47 | 20.44 | 21.05 | 13,085 | +0.04(+0.19%) |
Jan 08, 2024 | 21.73 | 21.73 | 20.63 | 21.01 | 5,167 | -0.24(-1.13%) |
Jan 05, 2024 | 21.41 | 21.41 | 20.50 | 21.25 | 22,211 | +0.32(+1.53%) |
Jan 04, 2024 | 19.90 | 21.00 | 19.80 | 20.93 | 31,898 | +1.46(+7.50%) |
Jan 03, 2024 | 18.95 | 19.70 | 18.92 | 19.47 | 7,452 | +0.53(+2.80%) |
Jan 02, 2024 | 19.05 | 19.40 | 18.94 | 18.94 | 14,651 | -0.11(-0.58%) |
Dec 29, 2023 | 19.15 | 19.34 | 18.14 | 19.05 | 11,857 | -0.10(-0.52%) |
Dec 28, 2023 | 19.20 | 19.50 | 19.07 | 19.15 | 35,122 | +0.00(+0.00%) |
Dec 27, 2023 | 19.50 | 19.50 | 18.83 | 19.15 | 8,338 | -0.46(-2.35%) |
Dec 26, 2023 | 19.36 | 19.90 | 19.30 | 19.61 | 3,071 | +0.17(+0.87%) |
Dec 22, 2023 | 19.21 | 19.91 | 18.97 | 19.44 | 20,166 | +0.22(+1.14%) |
Dec 21, 2023 | 19.10 | 19.30 | 18.57 | 19.22 | 13,313 | +0.05(+0.26%) |
Dec 20, 2023 | 19.21 | 19.32 | 18.76 | 19.17 | 10,771 | -0.04(-0.23%) |
Dec 19, 2023 | 19.30 | 19.50 | 19.21 | 19.21 | 3,875 | -0.07(-0.34%) |
Dec 18, 2023 | 19.11 | 19.71 | 18.75 | 19.28 | 18,498 | +0.49(+2.61%) |
Dec 15, 2023 | 18.75 | 19.25 | 18.55 | 18.79 | 9,762 | +0.41(+2.23%) |
Dec 14, 2023 | 18.25 | 18.63 | 18.25 | 18.38 | 5,160 | +0.13(+0.71%) |
Dec 13, 2023 | 18.40 | 18.40 | 18.13 | 18.25 | 9,301 | -0.10(-0.54%) |
Dec 12, 2023 | 18.20 | 18.48 | 18.15 | 18.35 | 4,446 | +0.15(+0.82%) |
Dec 11, 2023 | 18.44 | 18.72 | 18.20 | 18.20 | 1,814 | -0.07(-0.38%) |
Dec 08, 2023 | 18.25 | 18.85 | 18.25 | 18.27 | 5,727 | -0.03(-0.16%) |
Dec 07, 2023 | 18.54 | 18.76 | 18.22 | 18.30 | 8,098 | -0.44(-2.35%) |
Dec 06, 2023 | 18.90 | 19.18 | 18.41 | 18.74 | 10,199 | -0.20(-1.06%) |
Dec 05, 2023 | 19.67 | 19.67 | 18.07 | 18.94 | 14,912 | -0.56(-2.87%) |
Dec 04, 2023 | 20.24 | 20.24 | 19.16 | 19.50 | 15,388 | -0.50(-2.50%) |
Dec 01, 2023 | 20.00 | 20.41 | 19.90 | 20.00 | 39,022 | +0.20(+0.98%) |
Nov 30, 2023 | 18.90 | 19.98 | 18.90 | 19.80 | 19,110 | +1.00(+5.35%) |
Nov 29, 2023 | 18.51 | 18.97 | 18.02 | 18.80 | 9,734 | +0.31(+1.68%) |
Nov 28, 2023 | 18.31 | 18.57 | 17.99 | 18.49 | 4,918 | +0.53(+2.96%) |
Nov 27, 2023 | 18.00 | 18.30 | 17.48 | 17.96 | 17,044 | +0.13(+0.72%) |
Nov 24, 2023 | 16.98 | 18.03 | 16.95 | 17.83 | 18,745 | +0.90(+5.32%) |
Nov 22, 2023 | 16.50 | 16.94 | 16.28 | 16.93 | 17,979 | +0.43(+2.61%) |
Nov 21, 2023 | 16.09 | 16.55 | 16.05 | 16.50 | 25,508 | +0.49(+3.06%) |
Nov 20, 2023 | 15.71 | 16.08 | 15.71 | 16.01 | 21,715 | +0.17(+1.07%) |
Nov 17, 2023 | 15.65 | 15.94 | 15.54 | 15.84 | 9,312 | +0.39(+2.52%) |
Nov 16, 2023 | 15.60 | 15.80 | 15.26 | 15.45 | 19,363 | -0.25(-1.59%) |
Nov 15, 2023 | 15.79 | 15.80 | 15.59 | 15.70 | 5,010 | -0.10(-0.60%) |
Nov 14, 2023 | 15.34 | 15.80 | 15.04 | 15.79 | 18,864 | +0.45(+2.90%) |
Nov 13, 2023 | 15.35 | 15.35 | 14.99 | 15.35 | 3,216 | +0.38(+2.54%) |
Nov 10, 2023 | 14.80 | 15.20 | 14.80 | 14.97 | 2,890 | -0.08(-0.53%) |
Nov 09, 2023 | 15.09 | 15.20 | 14.97 | 15.05 | 12,784 | +0.19(+1.28%) |
Nov 08, 2023 | 14.67 | 15.07 | 14.66 | 14.86 | 7,584 | +0.08(+0.54%) |
Nov 07, 2023 | 14.71 | 15.17 | 14.70 | 14.78 | 4,755 | -0.19(-1.27%) |
Nov 06, 2023 | 15.01 | 15.06 | 14.78 | 14.97 | 2,865 | +0.02(+0.13%) |
Nov 03, 2023 | 15.04 | 15.04 | 14.75 | 14.95 | 3,779 | -0.09(-0.60%) |
Nov 02, 2023 | 14.85 | 15.14 | 14.75 | 15.04 | 6,738 | -0.01(-0.07%) |