Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.00 | 19.17 | 18.44 | 18.44 | 367,744 | -0.47(-2.48%) |
Jan 30, 2024 | 18.85 | 19.22 | 18.70 | 18.91 | 450,515 | -0.05(-0.26%) |
Jan 29, 2024 | 19.14 | 19.24 | 18.76 | 18.96 | 372,111 | -0.26(-1.35%) |
Jan 26, 2024 | 20.50 | 20.64 | 19.22 | 19.22 | 441,929 | -1.11(-5.44%) |
Jan 25, 2024 | 20.50 | 20.63 | 20.09 | 20.33 | 299,236 | +0.11(+0.54%) |
Jan 24, 2024 | 20.81 | 20.89 | 20.22 | 20.22 | 202,163 | -0.38(-1.84%) |
Jan 23, 2024 | 20.69 | 20.81 | 20.45 | 20.59 | 319,921 | +0.04(+0.19%) |
Jan 22, 2024 | 19.87 | 20.64 | 19.84 | 20.55 | 288,946 | +0.77(+3.88%) |
Jan 19, 2024 | 19.81 | 19.81 | 19.31 | 19.79 | 259,306 | +0.11(+0.56%) |
Jan 18, 2024 | 19.43 | 19.72 | 19.33 | 19.68 | 161,019 | +0.33(+1.70%) |
Jan 17, 2024 | 19.18 | 19.40 | 19.17 | 19.35 | 167,854 | -0.14(-0.72%) |
Jan 16, 2024 | 19.72 | 19.73 | 19.39 | 19.49 | 200,762 | -0.34(-1.71%) |
Jan 12, 2024 | 20.13 | 20.13 | 19.68 | 19.83 | 173,152 | -0.05(-0.25%) |
Jan 11, 2024 | 19.87 | 19.96 | 19.53 | 19.88 | 263,706 | -0.07(-0.35%) |
Jan 10, 2024 | 20.08 | 20.47 | 19.75 | 19.95 | 277,156 | +0.42(+2.14%) |
Jan 09, 2024 | 19.80 | 19.80 | 19.36 | 19.53 | 245,019 | -0.55(-2.73%) |
Jan 08, 2024 | 19.77 | 20.09 | 19.73 | 20.08 | 174,063 | +0.24(+1.21%) |
Jan 05, 2024 | 19.64 | 19.85 | 19.52 | 19.84 | 169,911 | +0.06(+0.30%) |
Jan 04, 2024 | 20.05 | 20.05 | 19.69 | 19.78 | 218,285 | -0.16(-0.80%) |
Jan 03, 2024 | 20.52 | 20.52 | 19.90 | 19.94 | 233,106 | -0.53(-2.58%) |
Jan 02, 2024 | 20.79 | 21.01 | 19.94 | 20.47 | 442,279 | -0.45(-2.15%) |
Dec 29, 2023 | 21.12 | 21.26 | 20.89 | 20.91 | 277,880 | -0.26(-1.22%) |
Dec 28, 2023 | 21.21 | 21.31 | 20.99 | 21.17 | 273,115 | -0.08(-0.38%) |
Dec 27, 2023 | 21.15 | 21.31 | 21.09 | 21.25 | 232,150 | +0.08(+0.38%) |
Dec 26, 2023 | 21.02 | 21.21 | 20.85 | 21.17 | 211,644 | +0.24(+1.14%) |
Dec 22, 2023 | 20.71 | 20.94 | 20.71 | 20.93 | 206,513 | +0.40(+1.94%) |
Dec 21, 2023 | 20.35 | 20.56 | 20.25 | 20.53 | 258,330 | +0.31(+1.53%) |
Dec 20, 2023 | 20.01 | 20.64 | 20.01 | 20.23 | 315,932 | +0.08(+0.40%) |
Dec 19, 2023 | 19.74 | 20.26 | 19.69 | 20.15 | 325,776 | +0.52(+2.64%) |
Dec 18, 2023 | 19.96 | 19.98 | 19.48 | 19.63 | 423,909 | -0.16(-0.81%) |
Dec 15, 2023 | 20.06 | 20.44 | 19.78 | 19.79 | 1,407,249 | -0.02(-0.10%) |
Dec 14, 2023 | 19.67 | 19.93 | 19.50 | 19.81 | 335,747 | +0.47(+2.42%) |
Dec 13, 2023 | 19.21 | 19.38 | 18.72 | 19.34 | 289,257 | +0.08(+0.41%) |
Dec 12, 2023 | 19.32 | 19.35 | 19.16 | 19.26 | 135,983 | +0.03(+0.15%) |
Dec 11, 2023 | 19.01 | 19.35 | 19.01 | 19.23 | 385,349 | +0.19(+0.99%) |
Dec 08, 2023 | 19.32 | 19.43 | 19.03 | 19.04 | 195,649 | -0.22(-1.14%) |
Dec 07, 2023 | 19.24 | 19.26 | 18.93 | 19.26 | 314,580 | +0.07(+0.36%) |
Dec 06, 2023 | 19.39 | 19.44 | 19.09 | 19.19 | 261,886 | -0.05(-0.26%) |
Dec 05, 2023 | 19.54 | 19.54 | 19.14 | 19.24 | 241,805 | -0.26(-1.33%) |
Dec 04, 2023 | 19.13 | 19.58 | 19.13 | 19.50 | 209,047 | +0.42(+2.19%) |
Dec 01, 2023 | 18.69 | 19.13 | 18.65 | 19.08 | 223,079 | +0.35(+1.86%) |
Nov 30, 2023 | 18.59 | 18.83 | 18.47 | 18.73 | 244,044 | +0.12(+0.64%) |
Nov 29, 2023 | 18.71 | 19.04 | 18.57 | 18.61 | 257,265 | +0.07(+0.38%) |
Nov 28, 2023 | 18.64 | 18.71 | 18.37 | 18.54 | 147,151 | -0.10(-0.53%) |
Nov 27, 2023 | 18.66 | 18.81 | 18.42 | 18.64 | 174,321 | -0.09(-0.48%) |
Nov 24, 2023 | 18.55 | 18.89 | 18.55 | 18.73 | 77,466 | +0.14(+0.75%) |
Nov 22, 2023 | 18.61 | 18.80 | 18.56 | 18.59 | 121,065 | +0.05(+0.27%) |
Nov 21, 2023 | 18.31 | 18.62 | 18.24 | 18.54 | 139,574 | +0.19(+1.03%) |
Nov 20, 2023 | 18.31 | 18.53 | 18.28 | 18.35 | 184,886 | -0.05(-0.27%) |
Nov 17, 2023 | 18.64 | 18.64 | 18.30 | 18.40 | 253,064 | -0.05(-0.27%) |
Nov 16, 2023 | 18.87 | 19.00 | 18.39 | 18.45 | 150,027 | -0.43(-2.26%) |
Nov 15, 2023 | 18.52 | 19.10 | 18.52 | 18.88 | 514,786 | +0.27(+1.44%) |
Nov 14, 2023 | 18.41 | 18.75 | 18.39 | 18.61 | 235,445 | +0.61(+3.37%) |
Nov 13, 2023 | 17.92 | 18.16 | 17.66 | 18.01 | 272,879 | +0.02(+0.11%) |
Nov 10, 2023 | 17.76 | 18.03 | 17.56 | 17.99 | 285,913 | +0.36(+2.03%) |
Nov 09, 2023 | 17.86 | 17.86 | 17.48 | 17.63 | 342,305 | -0.09(-0.51%) |
Nov 08, 2023 | 17.95 | 18.04 | 17.64 | 17.72 | 545,097 | -0.25(-1.38%) |
Nov 07, 2023 | 18.19 | 18.22 | 17.96 | 17.97 | 255,849 | -0.27(-1.47%) |
Nov 06, 2023 | 18.29 | 18.29 | 17.98 | 18.24 | 314,668 | -0.01(-0.05%) |
Nov 03, 2023 | 17.91 | 18.25 | 17.85 | 18.25 | 241,162 | +0.63(+3.55%) |
Nov 02, 2023 | 17.63 | 17.70 | 17.48 | 17.62 | 173,962 | +0.18(+1.03%) |