Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.60 | 19.85 | 19.44 | 19.62 | 93,702 | -0.03(-0.15%) |
Jan 30, 2024 | 19.51 | 19.83 | 19.28 | 19.65 | 122,503 | +0.00(+0.00%) |
Jan 29, 2024 | 20.13 | 20.34 | 19.63 | 19.65 | 115,332 | -0.66(-3.25%) |
Jan 26, 2024 | 20.72 | 20.72 | 20.29 | 20.31 | 116,051 | -0.32(-1.55%) |
Jan 25, 2024 | 20.38 | 20.68 | 20.20 | 20.63 | 117,818 | +0.38(+1.88%) |
Jan 24, 2024 | 20.64 | 20.77 | 20.12 | 20.25 | 102,076 | -0.22(-1.07%) |
Jan 23, 2024 | 20.27 | 20.81 | 20.16 | 20.47 | 120,025 | +0.29(+1.44%) |
Jan 22, 2024 | 21.78 | 21.78 | 20.05 | 20.18 | 287,480 | -2.19(-9.79%) |
Jan 19, 2024 | 22.17 | 22.48 | 21.42 | 22.37 | 105,397 | +0.16(+0.72%) |
Jan 18, 2024 | 22.00 | 22.24 | 21.75 | 22.21 | 125,089 | +0.27(+1.23%) |
Jan 17, 2024 | 21.29 | 21.94 | 21.07 | 21.94 | 156,930 | +0.58(+2.72%) |
Jan 16, 2024 | 21.03 | 21.36 | 20.84 | 21.36 | 177,769 | +0.25(+1.18%) |
Jan 12, 2024 | 21.29 | 21.43 | 21.00 | 21.11 | 134,961 | -0.01(-0.05%) |
Jan 11, 2024 | 20.97 | 21.15 | 20.53 | 21.12 | 159,895 | +0.21(+1.00%) |
Jan 10, 2024 | 20.83 | 20.95 | 20.58 | 20.91 | 119,345 | +0.10(+0.48%) |
Jan 09, 2024 | 21.04 | 21.04 | 20.77 | 20.81 | 94,878 | -0.34(-1.61%) |
Jan 08, 2024 | 20.86 | 21.37 | 20.71 | 21.15 | 234,572 | +0.32(+1.54%) |
Jan 05, 2024 | 20.82 | 21.27 | 20.71 | 20.83 | 232,635 | -0.19(-0.90%) |
Jan 04, 2024 | 21.34 | 21.46 | 20.83 | 21.02 | 135,485 | -0.44(-2.05%) |
Jan 03, 2024 | 21.16 | 21.61 | 20.91 | 21.46 | 129,641 | +0.17(+0.80%) |
Jan 02, 2024 | 21.83 | 21.90 | 21.10 | 21.29 | 123,717 | -0.64(-2.92%) |
Dec 29, 2023 | 21.67 | 22.00 | 21.59 | 21.93 | 109,271 | +0.17(+0.78%) |
Dec 28, 2023 | 22.01 | 22.12 | 21.52 | 21.76 | 74,247 | -0.21(-0.96%) |
Dec 27, 2023 | 22.13 | 22.28 | 21.86 | 21.97 | 190,200 | -0.14(-0.63%) |
Dec 26, 2023 | 21.80 | 22.41 | 21.74 | 22.11 | 197,724 | +0.35(+1.61%) |
Dec 22, 2023 | 21.71 | 21.91 | 21.29 | 21.76 | 218,127 | +0.04(+0.18%) |
Dec 21, 2023 | 21.67 | 21.76 | 21.37 | 21.72 | 79,444 | +0.31(+1.45%) |
Dec 20, 2023 | 21.69 | 21.90 | 21.40 | 21.41 | 136,697 | -0.33(-1.52%) |
Dec 19, 2023 | 21.34 | 21.75 | 21.34 | 21.74 | 87,966 | +0.52(+2.45%) |
Dec 18, 2023 | 21.25 | 21.28 | 21.00 | 21.22 | 79,316 | +0.02(+0.09%) |
Dec 15, 2023 | 21.06 | 21.32 | 20.84 | 21.20 | 282,359 | +0.15(+0.71%) |
Dec 14, 2023 | 21.55 | 21.66 | 20.80 | 21.05 | 207,599 | -0.25(-1.17%) |
Dec 13, 2023 | 20.95 | 21.31 | 20.88 | 21.30 | 169,174 | +0.29(+1.38%) |
Dec 12, 2023 | 21.03 | 21.15 | 20.83 | 21.01 | 195,667 | -0.09(-0.43%) |
Dec 11, 2023 | 21.36 | 21.56 | 21.01 | 21.10 | 226,244 | -0.26(-1.22%) |
Dec 08, 2023 | 21.63 | 21.75 | 21.28 | 21.36 | 300,629 | -0.42(-1.93%) |
Dec 07, 2023 | 21.24 | 21.91 | 21.00 | 21.78 | 202,450 | +0.67(+3.17%) |
Dec 06, 2023 | 20.70 | 21.47 | 20.70 | 21.11 | 287,240 | +0.60(+2.93%) |
Dec 05, 2023 | 20.49 | 20.59 | 20.25 | 20.51 | 95,395 | +0.01(+0.05%) |
Dec 04, 2023 | 20.41 | 20.58 | 20.36 | 20.50 | 106,723 | +0.05(+0.24%) |
Dec 01, 2023 | 20.43 | 20.63 | 20.27 | 20.45 | 97,198 | -0.01(-0.05%) |
Nov 30, 2023 | 20.52 | 20.67 | 20.30 | 20.46 | 142,048 | -0.10(-0.49%) |
Nov 29, 2023 | 20.28 | 21.18 | 20.28 | 20.56 | 229,591 | +0.34(+1.68%) |
Nov 28, 2023 | 20.24 | 20.53 | 20.02 | 20.22 | 207,566 | -0.01(-0.05%) |
Nov 27, 2023 | 19.62 | 20.41 | 19.41 | 20.23 | 335,659 | -0.10(-0.49%) |
Nov 24, 2023 | 20.08 | 20.44 | 20.08 | 20.33 | 187,256 | +0.32(+1.60%) |
Nov 22, 2023 | 19.45 | 20.19 | 19.45 | 20.01 | 332,556 | +0.53(+2.72%) |
Nov 21, 2023 | 19.44 | 19.77 | 19.29 | 19.48 | 309,550 | +0.08(+0.41%) |
Nov 20, 2023 | 18.79 | 19.65 | 18.79 | 19.40 | 303,909 | +0.46(+2.43%) |
Nov 17, 2023 | 18.50 | 19.23 | 18.39 | 18.94 | 267,966 | +0.60(+3.27%) |
Nov 16, 2023 | 18.47 | 18.58 | 17.84 | 18.34 | 220,783 | -0.29(-1.56%) |
Nov 15, 2023 | 18.11 | 18.91 | 17.86 | 18.63 | 244,785 | +0.61(+3.39%) |
Nov 14, 2023 | 17.36 | 18.27 | 14.64 | 18.02 | 797,707 | +0.42(+2.39%) |
Nov 13, 2023 | 17.42 | 17.78 | 17.35 | 17.60 | 208,886 | +0.16(+0.92%) |
Nov 10, 2023 | 17.20 | 17.50 | 16.83 | 17.44 | 104,273 | +0.35(+2.05%) |
Nov 09, 2023 | 17.20 | 17.41 | 17.01 | 17.09 | 121,188 | -0.22(-1.27%) |
Nov 08, 2023 | 17.50 | 17.68 | 17.23 | 17.31 | 158,057 | -0.18(-1.03%) |
Nov 07, 2023 | 17.15 | 17.59 | 16.92 | 17.49 | 120,086 | +0.33(+1.92%) |
Nov 06, 2023 | 17.24 | 17.24 | 16.85 | 17.16 | 102,010 | +0.06(+0.35%) |
Nov 03, 2023 | 17.32 | 17.69 | 17.05 | 17.10 | 198,488 | -0.06(-0.35%) |
Nov 02, 2023 | 16.90 | 17.57 | 16.80 | 17.16 | 261,876 | +0.50(+3.00%) |