Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.47 | 20.10 | 19.16 | 19.20 | 147,194 | -0.47(-2.39%) |
Jan 30, 2024 | 20.13 | 20.32 | 19.44 | 19.67 | 111,257 | -0.66(-3.25%) |
Jan 29, 2024 | 19.80 | 20.33 | 19.64 | 20.33 | 86,460 | +0.49(+2.47%) |
Jan 26, 2024 | 20.47 | 20.47 | 19.81 | 19.84 | 83,757 | -0.83(-4.02%) |
Jan 25, 2024 | 21.33 | 21.33 | 19.20 | 20.67 | 74,115 | -0.19(-0.91%) |
Jan 24, 2024 | 21.61 | 21.61 | 20.69 | 20.86 | 152,477 | -0.40(-1.88%) |
Jan 23, 2024 | 21.28 | 21.64 | 21.18 | 21.26 | 92,988 | +0.19(+0.90%) |
Jan 22, 2024 | 20.64 | 21.46 | 20.48 | 21.07 | 175,642 | +0.62(+3.03%) |
Jan 19, 2024 | 20.47 | 20.47 | 19.88 | 20.45 | 134,917 | +0.25(+1.24%) |
Jan 18, 2024 | 20.04 | 20.28 | 19.94 | 20.20 | 110,536 | +0.50(+2.54%) |
Jan 17, 2024 | 20.38 | 20.38 | 19.47 | 19.70 | 92,092 | -1.03(-4.97%) |
Jan 16, 2024 | 20.76 | 20.96 | 20.43 | 20.73 | 186,440 | -0.17(-0.81%) |
Jan 12, 2024 | 21.55 | 21.75 | 20.88 | 20.90 | 67,722 | -0.42(-1.97%) |
Jan 11, 2024 | 21.20 | 21.41 | 20.89 | 21.32 | 131,256 | +0.00(+0.00%) |
Jan 10, 2024 | 21.55 | 21.78 | 21.01 | 21.32 | 121,080 | -0.40(-1.84%) |
Jan 09, 2024 | 21.55 | 22.02 | 21.34 | 21.72 | 97,023 | -0.06(-0.28%) |
Jan 08, 2024 | 21.26 | 22.13 | 21.01 | 21.78 | 90,942 | +0.69(+3.27%) |
Jan 05, 2024 | 21.27 | 21.54 | 21.01 | 21.09 | 122,422 | -0.15(-0.71%) |
Jan 04, 2024 | 21.00 | 21.54 | 20.78 | 21.24 | 183,250 | +0.13(+0.62%) |
Jan 03, 2024 | 21.31 | 21.49 | 21.01 | 21.11 | 127,017 | -0.53(-2.45%) |
Jan 02, 2024 | 22.40 | 22.45 | 21.48 | 21.64 | 119,029 | -1.07(-4.71%) |
Dec 29, 2023 | 23.24 | 23.34 | 22.65 | 22.71 | 85,252 | -0.60(-2.57%) |
Dec 28, 2023 | 23.39 | 23.48 | 23.19 | 23.31 | 78,991 | -0.16(-0.68%) |
Dec 27, 2023 | 23.44 | 23.68 | 23.25 | 23.47 | 105,122 | +0.06(+0.26%) |
Dec 26, 2023 | 23.12 | 23.50 | 23.12 | 23.41 | 108,424 | +0.32(+1.39%) |
Dec 22, 2023 | 23.70 | 23.84 | 23.06 | 23.09 | 74,887 | -0.50(-2.12%) |
Dec 21, 2023 | 23.47 | 23.86 | 23.36 | 23.59 | 93,842 | +0.58(+2.52%) |
Dec 20, 2023 | 23.04 | 24.11 | 22.85 | 23.01 | 195,635 | -0.25(-1.07%) |
Dec 19, 2023 | 23.40 | 23.80 | 23.23 | 23.26 | 209,857 | -0.02(-0.09%) |
Dec 18, 2023 | 23.57 | 23.74 | 23.23 | 23.28 | 165,972 | -0.27(-1.15%) |
Dec 15, 2023 | 24.20 | 24.47 | 23.52 | 23.55 | 436,631 | -0.33(-1.38%) |
Dec 14, 2023 | 22.94 | 24.26 | 22.72 | 23.88 | 214,872 | +1.37(+6.09%) |
Dec 13, 2023 | 22.09 | 22.81 | 21.80 | 22.51 | 147,447 | +0.35(+1.58%) |
Dec 12, 2023 | 22.66 | 22.69 | 22.10 | 22.16 | 127,994 | -0.58(-2.55%) |
Dec 11, 2023 | 21.79 | 22.74 | 21.56 | 22.74 | 177,589 | +1.11(+5.13%) |
Dec 08, 2023 | 21.37 | 21.96 | 21.37 | 21.63 | 229,707 | +0.11(+0.51%) |
Dec 07, 2023 | 22.11 | 22.11 | 21.48 | 21.52 | 186,812 | -0.27(-1.24%) |
Dec 06, 2023 | 21.92 | 22.48 | 21.70 | 21.79 | 249,203 | +0.24(+1.11%) |
Dec 05, 2023 | 21.91 | 22.07 | 21.45 | 21.55 | 226,976 | -0.53(-2.40%) |
Dec 04, 2023 | 21.42 | 22.20 | 21.31 | 22.08 | 315,896 | +0.50(+2.32%) |
Dec 01, 2023 | 21.76 | 22.00 | 21.43 | 21.58 | 262,589 | -0.18(-0.83%) |
Nov 30, 2023 | 22.23 | 22.23 | 21.69 | 21.76 | 213,077 | -0.35(-1.58%) |
Nov 29, 2023 | 22.70 | 23.09 | 22.08 | 22.11 | 221,782 | -0.23(-1.03%) |
Nov 28, 2023 | 22.37 | 22.40 | 21.90 | 22.34 | 224,280 | -0.11(-0.49%) |
Nov 27, 2023 | 22.30 | 22.63 | 22.11 | 22.45 | 109,412 | -0.01(-0.04%) |
Nov 24, 2023 | 22.25 | 22.65 | 22.10 | 22.46 | 103,969 | +0.11(+0.49%) |
Nov 22, 2023 | 22.38 | 22.82 | 22.23 | 22.35 | 91,747 | +0.18(+0.81%) |
Nov 21, 2023 | 22.61 | 22.61 | 21.96 | 22.17 | 126,149 | -0.74(-3.23%) |
Nov 20, 2023 | 22.16 | 23.22 | 21.83 | 22.91 | 196,090 | +0.68(+3.06%) |
Nov 17, 2023 | 22.10 | 22.27 | 21.83 | 22.23 | 133,690 | +0.33(+1.51%) |
Nov 16, 2023 | 22.15 | 22.15 | 21.58 | 21.90 | 109,234 | -0.33(-1.48%) |
Nov 15, 2023 | 21.97 | 22.73 | 21.78 | 22.23 | 231,999 | +0.25(+1.14%) |
Nov 14, 2023 | 21.04 | 22.04 | 20.50 | 21.98 | 217,214 | +2.00(+10.01%) |
Nov 13, 2023 | 19.60 | 20.49 | 19.20 | 19.98 | 330,675 | +0.08(+0.40%) |
Nov 10, 2023 | 19.20 | 20.37 | 19.08 | 19.90 | 191,437 | +1.15(+6.16%) |
Nov 09, 2023 | 20.03 | 20.38 | 18.73 | 18.75 | 169,434 | -0.93(-4.75%) |
Nov 08, 2023 | 18.78 | 20.73 | 17.91 | 19.68 | 244,769 | -0.73(-3.58%) |
Nov 07, 2023 | 19.57 | 20.62 | 19.57 | 20.41 | 231,654 | +0.82(+4.19%) |
Nov 06, 2023 | 19.45 | 19.62 | 19.15 | 19.59 | 162,302 | +0.11(+0.56%) |
Nov 03, 2023 | 18.87 | 19.72 | 18.87 | 19.48 | 187,822 | +1.25(+6.86%) |
Nov 02, 2023 | 17.74 | 18.47 | 17.47 | 18.23 | 175,350 | +1.07(+6.24%) |