Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.97 | 20.16 | 19.66 | 19.72 | 448,708 | -0.22(-1.08%) |
Jan 30, 2024 | 19.38 | 19.94 | 19.12 | 19.93 | 1,020,181 | +0.63(+3.26%) |
Jan 29, 2024 | 20.23 | 20.23 | 18.77 | 19.30 | 1,778,463 | -1.13(-5.51%) |
Jan 26, 2024 | 20.79 | 20.93 | 20.31 | 20.43 | 840,083 | -0.35(-1.69%) |
Jan 25, 2024 | 21.04 | 21.04 | 20.69 | 20.78 | 493,799 | -0.03(-0.16%) |
Jan 24, 2024 | 20.83 | 21.08 | 20.77 | 20.81 | 367,602 | +0.06(+0.27%) |
Jan 23, 2024 | 20.76 | 20.89 | 20.66 | 20.76 | 333,102 | -0.03(-0.14%) |
Jan 22, 2024 | 20.88 | 21.07 | 20.65 | 20.79 | 558,201 | +0.05(+0.23%) |
Jan 19, 2024 | 20.66 | 21.11 | 20.52 | 20.74 | 559,049 | +0.03(+0.14%) |
Jan 18, 2024 | 20.66 | 20.96 | 20.55 | 20.71 | 411,216 | +0.14(+0.68%) |
Jan 17, 2024 | 20.36 | 20.68 | 20.33 | 20.57 | 440,150 | +0.23(+1.11%) |
Jan 16, 2024 | 21.00 | 21.02 | 20.18 | 20.35 | 655,985 | -0.46(-2.21%) |
Jan 12, 2024 | 20.88 | 21.00 | 20.67 | 20.81 | 409,887 | +0.03(+0.14%) |
Jan 11, 2024 | 20.76 | 20.82 | 20.56 | 20.78 | 318,274 | +0.16(+0.77%) |
Jan 10, 2024 | 20.65 | 20.73 | 20.15 | 20.62 | 556,520 | +0.02(+0.09%) |
Jan 09, 2024 | 20.59 | 20.76 | 20.23 | 20.60 | 458,646 | +0.38(+1.86%) |
Jan 08, 2024 | 20.38 | 20.38 | 19.76 | 20.22 | 386,819 | -0.09(-0.46%) |
Jan 05, 2024 | 20.13 | 20.35 | 20.01 | 20.32 | 254,670 | +0.34(+1.69%) |
Jan 04, 2024 | 20.24 | 20.65 | 19.97 | 19.98 | 447,172 | -0.18(-0.88%) |
Jan 03, 2024 | 19.86 | 20.51 | 19.81 | 20.16 | 420,800 | +0.30(+1.51%) |
Jan 02, 2024 | 20.04 | 20.14 | 19.77 | 19.86 | 623,120 | -0.02(-0.09%) |
Dec 29, 2023 | 19.71 | 19.91 | 19.55 | 19.88 | 536,706 | +0.39(+2.02%) |
Dec 28, 2023 | 19.38 | 19.60 | 19.17 | 19.48 | 668,157 | +0.30(+1.57%) |
Dec 27, 2023 | 19.13 | 19.30 | 18.80 | 19.18 | 314,571 | +0.12(+0.64%) |
Dec 26, 2023 | 18.68 | 19.10 | 18.56 | 19.06 | 417,015 | +0.46(+2.47%) |
Dec 22, 2023 | 18.52 | 18.76 | 18.49 | 18.60 | 271,573 | +0.12(+0.66%) |
Dec 21, 2023 | 18.59 | 18.68 | 18.30 | 18.48 | 365,075 | +0.07(+0.36%) |
Dec 20, 2023 | 18.72 | 18.97 | 18.41 | 18.41 | 290,306 | -0.24(-1.31%) |
Dec 19, 2023 | 18.12 | 18.68 | 18.12 | 18.66 | 342,424 | +0.48(+2.63%) |
Dec 18, 2023 | 18.23 | 18.34 | 18.11 | 18.18 | 417,225 | +0.15(+0.83%) |
Dec 15, 2023 | 18.27 | 18.44 | 18.02 | 18.03 | 653,567 | -0.31(-1.69%) |
Dec 14, 2023 | 17.63 | 18.35 | 17.60 | 18.34 | 557,013 | +0.94(+5.39%) |
Dec 13, 2023 | 17.64 | 17.71 | 17.31 | 17.40 | 923,052 | -0.32(-1.80%) |
Dec 12, 2023 | 17.97 | 18.00 | 17.68 | 17.72 | 532,939 | -0.33(-1.82%) |
Dec 11, 2023 | 18.07 | 18.11 | 17.60 | 18.05 | 701,226 | -0.11(-0.62%) |
Dec 08, 2023 | 18.22 | 18.37 | 18.11 | 18.16 | 723,728 | -0.21(-1.12%) |
Dec 07, 2023 | 18.58 | 18.72 | 18.13 | 18.37 | 757,436 | -0.22(-1.16%) |
Dec 06, 2023 | 19.01 | 19.11 | 18.54 | 18.58 | 1,275,422 | -0.60(-3.13%) |
Dec 05, 2023 | 19.67 | 19.78 | 19.18 | 19.18 | 405,597 | -0.41(-2.11%) |
Dec 04, 2023 | 19.71 | 19.88 | 19.52 | 19.59 | 370,931 | -0.31(-1.56%) |
Dec 01, 2023 | 19.64 | 20.18 | 19.60 | 19.90 | 400,960 | +0.22(+1.10%) |
Nov 30, 2023 | 19.80 | 19.86 | 19.64 | 19.69 | 190,008 | +0.07(+0.33%) |
Nov 29, 2023 | 19.72 | 19.76 | 19.55 | 19.62 | 456,467 | -0.12(-0.62%) |
Nov 28, 2023 | 20.16 | 20.22 | 19.49 | 19.74 | 585,574 | -0.42(-2.09%) |
Nov 27, 2023 | 20.41 | 20.46 | 20.05 | 20.17 | 400,482 | -0.34(-1.65%) |
Nov 24, 2023 | 20.50 | 20.78 | 20.45 | 20.50 | 102,011 | -0.04(-0.18%) |
Nov 22, 2023 | 20.13 | 20.64 | 20.10 | 20.54 | 295,080 | +0.10(+0.51%) |
Nov 21, 2023 | 20.18 | 20.57 | 20.15 | 20.44 | 266,598 | +0.30(+1.49%) |
Nov 20, 2023 | 20.35 | 20.37 | 20.10 | 20.14 | 268,495 | -0.17(-0.83%) |
Nov 17, 2023 | 20.36 | 20.45 | 20.18 | 20.31 | 373,681 | +0.19(+0.93%) |
Nov 16, 2023 | 20.79 | 20.88 | 20.01 | 20.12 | 501,709 | -0.74(-3.55%) |
Nov 15, 2023 | 21.02 | 21.10 | 20.83 | 20.86 | 397,467 | -0.16(-0.76%) |
Nov 14, 2023 | 21.02 | 21.32 | 20.93 | 21.02 | 537,204 | +0.26(+1.27%) |
Nov 13, 2023 | 20.65 | 20.82 | 20.41 | 20.76 | 392,424 | +0.14(+0.66%) |
Nov 10, 2023 | 20.20 | 20.70 | 20.20 | 20.62 | 385,897 | +0.61(+3.07%) |
Nov 09, 2023 | 20.25 | 20.46 | 19.79 | 20.01 | 418,779 | -0.21(-1.02%) |
Nov 08, 2023 | 19.89 | 20.65 | 19.88 | 20.21 | 269,061 | +0.00(+0.00%) |
Nov 07, 2023 | 20.84 | 21.04 | 19.94 | 20.21 | 734,785 | -0.88(-4.18%) |
Nov 06, 2023 | 21.41 | 21.67 | 20.93 | 21.10 | 698,824 | -0.77(-3.52%) |
Nov 03, 2023 | 21.74 | 21.87 | 21.58 | 21.87 | 856,612 | +0.28(+1.31%) |
Nov 02, 2023 | 21.23 | 21.70 | 21.23 | 21.58 | 507,670 | +0.49(+2.33%) |