Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.10 | 19.21 | 18.66 | 18.72 | 480,183 | -0.25(-1.34%) |
Jan 30, 2024 | 18.84 | 19.10 | 18.65 | 18.97 | 334,947 | +0.07(+0.36%) |
Jan 29, 2024 | 18.69 | 18.93 | 18.49 | 18.90 | 475,959 | +0.22(+1.20%) |
Jan 26, 2024 | 18.82 | 19.02 | 18.65 | 18.68 | 509,133 | -0.11(-0.57%) |
Jan 25, 2024 | 18.87 | 18.90 | 18.60 | 18.79 | 703,677 | +0.15(+0.79%) |
Jan 24, 2024 | 19.21 | 19.39 | 18.48 | 18.64 | 955,740 | -0.36(-1.90%) |
Jan 23, 2024 | 19.21 | 19.43 | 18.93 | 19.00 | 584,638 | -0.03(-0.15%) |
Jan 22, 2024 | 18.88 | 19.58 | 18.88 | 19.03 | 716,300 | +0.15(+0.78%) |
Jan 19, 2024 | 18.99 | 19.08 | 18.74 | 18.88 | 716,345 | -0.09(-0.46%) |
Jan 18, 2024 | 18.94 | 19.10 | 18.69 | 18.97 | 764,390 | +0.15(+0.78%) |
Jan 17, 2024 | 19.28 | 19.28 | 18.62 | 18.82 | 1,142,569 | -0.67(-3.45%) |
Jan 16, 2024 | 19.72 | 19.75 | 19.40 | 19.50 | 756,532 | -0.31(-1.58%) |
Jan 12, 2024 | 19.99 | 20.11 | 19.70 | 19.81 | 579,969 | +0.00(+0.00%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.55 | 19.81 | 527,229 | -0.50(-2.45%) |
Jan 10, 2024 | 20.58 | 20.58 | 20.17 | 20.31 | 623,582 | -0.29(-1.42%) |
Jan 09, 2024 | 20.42 | 20.96 | 20.32 | 20.60 | 1,343,429 | -0.03(-0.14%) |
Jan 08, 2024 | 20.45 | 20.63 | 20.36 | 20.63 | 534,982 | +0.18(+0.86%) |
Jan 05, 2024 | 20.33 | 20.72 | 20.23 | 20.45 | 554,144 | +0.00(+0.00%) |
Jan 04, 2024 | 20.53 | 20.55 | 20.28 | 20.45 | 551,640 | -0.02(-0.10%) |
Jan 03, 2024 | 20.82 | 20.82 | 20.29 | 20.47 | 900,423 | -0.29(-1.41%) |
Jan 02, 2024 | 20.82 | 21.16 | 20.66 | 20.77 | 624,773 | -0.21(-1.02%) |
Dec 29, 2023 | 21.13 | 21.16 | 20.82 | 20.98 | 321,827 | -0.19(-0.88%) |
Dec 28, 2023 | 21.09 | 21.27 | 20.99 | 21.17 | 453,666 | -0.01(-0.05%) |
Dec 27, 2023 | 21.27 | 21.32 | 21.03 | 21.18 | 334,736 | -0.01(-0.05%) |
Dec 26, 2023 | 21.05 | 21.29 | 20.94 | 21.19 | 266,464 | +0.11(+0.51%) |
Dec 22, 2023 | 21.00 | 21.32 | 21.00 | 21.08 | 285,565 | +0.07(+0.33%) |
Dec 21, 2023 | 20.67 | 21.13 | 20.66 | 21.01 | 459,541 | +0.53(+2.57%) |
Dec 20, 2023 | 21.06 | 21.06 | 20.37 | 20.48 | 851,073 | -0.58(-2.73%) |
Dec 19, 2023 | 20.78 | 21.08 | 20.75 | 21.06 | 561,458 | +0.37(+1.79%) |
Dec 18, 2023 | 20.89 | 21.01 | 20.50 | 20.69 | 761,810 | -0.04(-0.19%) |
Dec 15, 2023 | 20.79 | 20.93 | 20.58 | 20.73 | 2,131,918 | +0.00(+0.00%) |
Dec 14, 2023 | 20.57 | 21.17 | 20.49 | 20.73 | 1,231,879 | +0.48(+2.36%) |
Dec 13, 2023 | 19.17 | 20.34 | 19.06 | 20.25 | 645,255 | +1.03(+5.38%) |
Dec 12, 2023 | 19.44 | 19.44 | 18.99 | 19.21 | 640,374 | -0.26(-1.35%) |
Dec 11, 2023 | 19.46 | 19.68 | 19.32 | 19.48 | 805,131 | -0.01(-0.05%) |
Dec 08, 2023 | 19.37 | 19.56 | 19.21 | 19.49 | 402,427 | +0.16(+0.81%) |
Dec 07, 2023 | 19.52 | 19.56 | 19.28 | 19.33 | 589,255 | -0.22(-1.15%) |
Dec 06, 2023 | 19.26 | 19.70 | 19.26 | 19.56 | 861,983 | +0.48(+2.51%) |
Dec 05, 2023 | 19.14 | 19.24 | 18.86 | 19.08 | 686,646 | -0.16(-0.81%) |
Dec 04, 2023 | 19.03 | 19.51 | 19.02 | 19.23 | 625,504 | +0.03(+0.15%) |
Dec 01, 2023 | 18.48 | 19.22 | 18.40 | 19.21 | 749,060 | +0.64(+3.47%) |
Nov 30, 2023 | 18.64 | 18.65 | 18.36 | 18.56 | 662,406 | -0.03(-0.16%) |
Nov 29, 2023 | 18.73 | 18.88 | 18.52 | 18.59 | 995,804 | -0.03(-0.18%) |
Nov 28, 2023 | 18.15 | 18.70 | 18.03 | 18.62 | 931,024 | +0.51(+2.79%) |
Nov 27, 2023 | 18.16 | 18.32 | 18.03 | 18.12 | 644,418 | +0.05(+0.26%) |
Nov 24, 2023 | 18.13 | 18.33 | 18.00 | 18.07 | 200,408 | -0.06(-0.32%) |
Nov 22, 2023 | 18.21 | 18.29 | 18.03 | 18.13 | 594,496 | +0.03(+0.16%) |
Nov 21, 2023 | 17.96 | 18.16 | 17.75 | 18.10 | 516,140 | +0.08(+0.42%) |
Nov 20, 2023 | 18.09 | 18.09 | 17.74 | 18.02 | 490,753 | -0.01(-0.05%) |
Nov 17, 2023 | 18.09 | 18.10 | 17.75 | 18.03 | 659,548 | +0.04(+0.21%) |
Nov 16, 2023 | 18.07 | 18.15 | 17.75 | 18.00 | 439,607 | -0.06(-0.32%) |
Nov 15, 2023 | 18.18 | 18.47 | 17.99 | 18.05 | 542,224 | -0.10(-0.58%) |
Nov 14, 2023 | 17.59 | 18.22 | 17.59 | 18.16 | 753,931 | +1.10(+6.43%) |
Nov 13, 2023 | 16.90 | 17.28 | 16.85 | 17.06 | 739,599 | +0.12(+0.73%) |
Nov 10, 2023 | 17.15 | 17.47 | 16.63 | 16.94 | 864,680 | -0.22(-1.28%) |
Nov 09, 2023 | 17.33 | 17.33 | 16.84 | 17.16 | 900,648 | -0.14(-0.83%) |
Nov 08, 2023 | 18.18 | 18.18 | 17.14 | 17.30 | 960,250 | -1.02(-5.57%) |
Nov 07, 2023 | 18.26 | 18.34 | 18.04 | 18.32 | 622,302 | +0.01(+0.05%) |
Nov 06, 2023 | 18.50 | 18.59 | 18.19 | 18.31 | 515,798 | -0.18(-0.98%) |
Nov 03, 2023 | 18.60 | 18.79 | 18.29 | 18.49 | 719,097 | +0.35(+1.95%) |
Nov 02, 2023 | 17.98 | 18.32 | 17.96 | 18.14 | 782,418 | +0.40(+2.26%) |