Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 9,786 | -0.81(-3.76%) |
Jan 30, 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 8,485 | +0.10(+0.47%) |
Jan 29, 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 14,977 | -0.38(-1.74%) |
Jan 26, 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 10,479 | -0.06(-0.27%) |
Jan 25, 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 14,740 | +0.46(+2.15%) |
Jan 24, 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 12,821 | +0.49(+2.34%) |
Jan 23, 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 18,171 | -1.03(-4.69%) |
Jan 22, 2024 | 21.06 | 21.95 | 20.98 | 21.94 | 14,154 | +1.24(+5.99%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 12,618 | +0.19(+0.93%) |
Jan 18, 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 6,612 | -0.13(-0.63%) |
Jan 17, 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 6,684 | -0.10(-0.48%) |
Jan 16, 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 22,124 | -0.70(-3.26%) |
Jan 12, 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 12,141 | +0.61(+2.93%) |
Jan 11, 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 30,690 | +0.21(+1.02%) |
Jan 10, 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 16,414 | -0.04(-0.19%) |
Jan 09, 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 24,598 | -0.20(-0.96%) |
Jan 08, 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20,595 | +0.57(+2.81%) |
Jan 05, 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 29,543 | +0.28(+1.40%) |
Jan 04, 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 9,581 | -0.11(-0.55%) |
Jan 03, 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 16,527 | -0.43(-2.09%) |
Jan 02, 2024 | 20.47 | 20.99 | 20.10 | 20.55 | 20,775 | -0.23(-1.11%) |
Dec 29, 2023 | 22.00 | 22.16 | 20.52 | 20.78 | 18,406 | -1.10(-5.03%) |
Dec 28, 2023 | 22.21 | 22.30 | 21.69 | 21.88 | 10,914 | -0.33(-1.49%) |
Dec 27, 2023 | 22.34 | 22.50 | 22.13 | 22.21 | 4,976 | +0.00(+0.00%) |
Dec 26, 2023 | 21.40 | 22.69 | 20.77 | 22.21 | 36,413 | +0.78(+3.64%) |
Dec 22, 2023 | 21.38 | 22.41 | 21.07 | 21.43 | 35,421 | -0.07(-0.33%) |
Dec 21, 2023 | 20.61 | 21.80 | 20.19 | 21.50 | 30,038 | +1.01(+4.93%) |
Dec 20, 2023 | 20.00 | 21.98 | 19.86 | 20.49 | 41,815 | +0.11(+0.54%) |
Dec 19, 2023 | 19.11 | 20.63 | 19.01 | 20.38 | 39,909 | +1.28(+6.70%) |
Dec 18, 2023 | 19.49 | 19.64 | 18.77 | 19.10 | 34,487 | -0.10(-0.52%) |
Dec 15, 2023 | 20.51 | 20.51 | 18.90 | 19.20 | 60,143 | -1.32(-6.43%) |
Dec 14, 2023 | 18.99 | 20.66 | 18.70 | 20.52 | 78,229 | +1.99(+10.74%) |
Dec 13, 2023 | 19.73 | 20.31 | 18.53 | 18.53 | 77,544 | -1.40(-7.02%) |
Dec 12, 2023 | 20.60 | 20.61 | 19.68 | 19.93 | 33,284 | -0.29(-1.43%) |
Dec 11, 2023 | 20.38 | 20.70 | 20.06 | 20.22 | 8,452 | -0.01(-0.05%) |
Dec 08, 2023 | 19.91 | 20.48 | 19.91 | 20.23 | 6,826 | +0.23(+1.15%) |
Dec 07, 2023 | 19.32 | 20.00 | 19.31 | 20.00 | 16,009 | +0.75(+3.90%) |
Dec 06, 2023 | 18.93 | 19.60 | 18.83 | 19.25 | 14,971 | +0.35(+1.85%) |
Dec 05, 2023 | 19.44 | 19.84 | 18.90 | 18.90 | 19,544 | -1.04(-5.22%) |
Dec 04, 2023 | 19.33 | 19.94 | 19.33 | 19.94 | 9,390 | +0.48(+2.47%) |
Dec 01, 2023 | 19.00 | 19.92 | 19.00 | 19.46 | 13,846 | +0.60(+3.18%) |
Nov 30, 2023 | 18.83 | 19.00 | 18.43 | 18.86 | 11,357 | -0.14(-0.74%) |
Nov 29, 2023 | 19.51 | 19.69 | 18.75 | 19.00 | 6,341 | -0.10(-0.52%) |
Nov 28, 2023 | 19.33 | 19.48 | 19.07 | 19.10 | 5,104 | -0.22(-1.14%) |
Nov 27, 2023 | 19.15 | 19.77 | 18.95 | 19.32 | 12,977 | +0.18(+0.94%) |
Nov 24, 2023 | 19.05 | 19.46 | 18.77 | 19.14 | 2,946 | -0.06(-0.31%) |
Nov 22, 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 7,161 | -0.10(-0.52%) |
Nov 21, 2023 | 19.14 | 19.69 | 19.14 | 19.30 | 9,090 | -0.01(-0.05%) |
Nov 20, 2023 | 19.88 | 19.88 | 19.06 | 19.31 | 8,157 | -0.44(-2.23%) |
Nov 17, 2023 | 18.93 | 20.41 | 18.93 | 19.75 | 25,863 | +1.08(+5.78%) |
Nov 16, 2023 | 19.26 | 19.35 | 18.50 | 18.67 | 8,255 | -0.76(-3.91%) |
Nov 15, 2023 | 19.19 | 19.84 | 18.85 | 19.43 | 13,114 | +0.01(+0.05%) |
Nov 14, 2023 | 18.76 | 19.54 | 18.51 | 19.42 | 13,858 | +1.22(+6.70%) |
Nov 13, 2023 | 17.87 | 18.55 | 17.66 | 18.20 | 9,605 | +0.15(+0.83%) |
Nov 10, 2023 | 18.00 | 18.35 | 17.49 | 18.05 | 8,880 | +0.32(+1.80%) |
Nov 09, 2023 | 17.30 | 17.83 | 17.30 | 17.73 | 9,183 | -0.01(-0.06%) |
Nov 08, 2023 | 17.72 | 17.85 | 17.30 | 17.74 | 8,856 | -0.08(-0.45%) |
Nov 07, 2023 | 17.26 | 18.09 | 17.26 | 17.82 | 10,417 | +0.11(+0.62%) |
Nov 06, 2023 | 18.79 | 18.79 | 17.51 | 17.71 | 7,367 | -1.00(-5.34%) |
Nov 03, 2023 | 18.33 | 18.71 | 17.92 | 18.71 | 15,513 | +0.77(+4.29%) |
Nov 02, 2023 | 18.01 | 18.36 | 17.78 | 17.94 | 11,515 | +0.28(+1.59%) |