Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.23 | 19.90 | 18.98 | 19.79 | 944,432 | +0.56(+2.91%) |
Jan 30, 2024 | 19.07 | 19.60 | 19.00 | 19.23 | 535,014 | +0.03(+0.16%) |
Jan 29, 2024 | 19.57 | 19.94 | 19.15 | 19.20 | 650,347 | -0.67(-3.37%) |
Jan 26, 2024 | 19.96 | 20.05 | 19.76 | 19.87 | 681,599 | +0.19(+0.97%) |
Jan 25, 2024 | 19.68 | 20.00 | 19.46 | 19.68 | 708,144 | -0.42(-2.09%) |
Jan 24, 2024 | 19.61 | 20.17 | 19.59 | 20.10 | 3,327,234 | -0.39(-1.90%) |
Jan 23, 2024 | 20.68 | 20.80 | 20.49 | 20.49 | 497,952 | -0.71(-3.35%) |
Jan 22, 2024 | 21.38 | 21.45 | 20.79 | 21.20 | 520,055 | +0.93(+4.59%) |
Jan 19, 2024 | 20.07 | 20.46 | 20.07 | 20.27 | 329,847 | +0.30(+1.50%) |
Jan 18, 2024 | 20.47 | 20.52 | 19.93 | 19.97 | 537,194 | -0.29(-1.41%) |
Jan 17, 2024 | 20.03 | 20.35 | 20.01 | 20.25 | 553,190 | +0.62(+3.18%) |
Jan 16, 2024 | 19.33 | 19.73 | 19.31 | 19.63 | 489,648 | +0.39(+2.00%) |
Jan 12, 2024 | 18.82 | 19.39 | 18.52 | 19.24 | 514,255 | -0.74(-3.68%) |
Jan 11, 2024 | 19.72 | 20.46 | 19.52 | 19.98 | 554,294 | +0.25(+1.27%) |
Jan 10, 2024 | 19.77 | 19.93 | 19.62 | 19.73 | 328,131 | +0.11(+0.56%) |
Jan 09, 2024 | 19.20 | 19.69 | 19.17 | 19.62 | 477,077 | +0.26(+1.34%) |
Jan 08, 2024 | 19.49 | 19.60 | 19.16 | 19.36 | 428,944 | +0.14(+0.75%) |
Jan 05, 2024 | 19.34 | 19.52 | 18.53 | 19.21 | 759,420 | -0.23(-1.21%) |
Jan 04, 2024 | 19.76 | 20.01 | 19.43 | 19.45 | 749,210 | +0.01(+0.05%) |
Jan 03, 2024 | 19.47 | 19.73 | 19.00 | 19.44 | 780,898 | +0.99(+5.37%) |
Jan 02, 2024 | 18.06 | 18.47 | 17.87 | 18.45 | 629,226 | +0.21(+1.15%) |
Dec 29, 2023 | 18.49 | 18.59 | 17.94 | 18.24 | 647,020 | +0.34(+1.90%) |
Dec 28, 2023 | 17.60 | 17.93 | 17.48 | 17.90 | 659,281 | +0.44(+2.52%) |
Dec 27, 2023 | 17.71 | 17.71 | 17.22 | 17.46 | 669,142 | -0.03(-0.17%) |
Dec 26, 2023 | 17.50 | 17.78 | 17.49 | 17.49 | 324,106 | -0.17(-0.96%) |
Dec 22, 2023 | 17.16 | 17.74 | 16.98 | 17.66 | 2,715,370 | +0.36(+2.08%) |
Dec 21, 2023 | 17.35 | 17.50 | 17.14 | 17.30 | 731,415 | -0.39(-2.20%) |
Dec 20, 2023 | 17.36 | 17.70 | 17.29 | 17.69 | 496,057 | -0.07(-0.39%) |
Dec 19, 2023 | 17.92 | 17.98 | 17.59 | 17.76 | 516,782 | -0.36(-2.01%) |
Dec 18, 2023 | 18.00 | 18.34 | 18.00 | 18.12 | 1,098,115 | +0.02(+0.08%) |
Dec 15, 2023 | 17.85 | 18.21 | 17.79 | 18.11 | 572,772 | +0.52(+2.96%) |
Dec 14, 2023 | 17.83 | 17.83 | 17.48 | 17.59 | 2,265,523 | -0.67(-3.67%) |
Dec 13, 2023 | 20.25 | 20.53 | 18.24 | 18.26 | 2,260,280 | -1.81(-9.02%) |
Dec 12, 2023 | 19.84 | 20.20 | 19.84 | 20.07 | 552,763 | +0.14(+0.70%) |
Dec 11, 2023 | 19.85 | 20.12 | 19.80 | 19.93 | 615,733 | +0.32(+1.63%) |
Dec 08, 2023 | 19.13 | 19.73 | 18.81 | 19.61 | 1,082,934 | +1.22(+6.63%) |
Dec 07, 2023 | 18.23 | 18.71 | 18.21 | 18.39 | 573,568 | +0.22(+1.21%) |
Dec 06, 2023 | 17.74 | 18.26 | 17.72 | 18.17 | 1,750,012 | +0.33(+1.85%) |
Dec 05, 2023 | 17.52 | 18.07 | 17.44 | 17.84 | 1,172,459 | +0.57(+3.30%) |
Dec 04, 2023 | 16.85 | 17.41 | 16.65 | 17.27 | 2,977,616 | +1.19(+7.40%) |
Dec 01, 2023 | 16.38 | 16.80 | 15.99 | 16.08 | 2,462,217 | -0.26(-1.57%) |
Nov 30, 2023 | 16.56 | 16.72 | 16.31 | 16.34 | 730,530 | -0.35(-2.12%) |
Nov 29, 2023 | 16.58 | 16.77 | 16.31 | 16.69 | 789,558 | +0.05(+0.30%) |
Nov 28, 2023 | 17.00 | 17.13 | 16.64 | 16.64 | 675,681 | -0.50(-2.92%) |
Nov 27, 2023 | 16.98 | 17.24 | 16.93 | 17.14 | 646,935 | -0.49(-2.78%) |
Nov 24, 2023 | 18.07 | 18.07 | 17.60 | 17.63 | 529,947 | -1.05(-5.62%) |
Nov 22, 2023 | 18.60 | 18.82 | 18.42 | 18.68 | 306,269 | +0.24(+1.30%) |
Nov 21, 2023 | 18.28 | 18.51 | 18.07 | 18.44 | 433,235 | -0.55(-2.90%) |
Nov 20, 2023 | 19.08 | 19.13 | 18.77 | 18.99 | 400,095 | +0.47(+2.54%) |
Nov 17, 2023 | 18.41 | 18.62 | 18.34 | 18.52 | 364,924 | +0.03(+0.16%) |
Nov 16, 2023 | 18.27 | 18.50 | 17.96 | 18.49 | 761,238 | -0.53(-2.79%) |
Nov 15, 2023 | 19.19 | 19.40 | 18.91 | 19.02 | 425,744 | -0.56(-2.86%) |
Nov 14, 2023 | 20.06 | 20.16 | 19.42 | 19.58 | 397,941 | -1.49(-7.07%) |
Nov 13, 2023 | 21.62 | 21.77 | 20.98 | 21.07 | 334,315 | -0.18(-0.85%) |
Nov 10, 2023 | 20.89 | 21.28 | 20.76 | 21.25 | 468,075 | +0.72(+3.51%) |
Nov 09, 2023 | 20.44 | 20.64 | 19.82 | 20.53 | 394,464 | -0.08(-0.39%) |
Nov 08, 2023 | 20.31 | 20.69 | 20.08 | 20.61 | 300,143 | +0.12(+0.59%) |
Nov 07, 2023 | 20.50 | 20.77 | 20.44 | 20.49 | 258,072 | +0.69(+3.48%) |
Nov 06, 2023 | 19.54 | 19.84 | 19.54 | 19.80 | 320,127 | +0.28(+1.43%) |
Nov 03, 2023 | 19.90 | 20.00 | 19.30 | 19.52 | 491,943 | -0.71(-3.51%) |
Nov 02, 2023 | 19.84 | 20.44 | 19.79 | 20.23 | 307,939 | +0.18(+0.90%) |