Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.16 | 21.42 | 21.02 | 21.20 | 151,999 | +0.30(+1.44%) |
Jan 30, 2024 | 20.83 | 20.90 | 20.50 | 20.90 | 132,643 | +0.37(+1.80%) |
Jan 29, 2024 | 20.31 | 20.69 | 20.22 | 20.53 | 43,428 | +0.45(+2.24%) |
Jan 26, 2024 | 20.18 | 20.22 | 19.98 | 20.08 | 29,823 | -0.05(-0.25%) |
Jan 25, 2024 | 20.12 | 20.55 | 20.00 | 20.13 | 24,687 | +0.22(+1.10%) |
Jan 24, 2024 | 20.52 | 20.52 | 19.81 | 19.91 | 45,784 | -0.24(-1.19%) |
Jan 23, 2024 | 20.30 | 20.30 | 19.93 | 20.15 | 161,969 | -0.33(-1.61%) |
Jan 22, 2024 | 20.55 | 20.66 | 20.35 | 20.48 | 126,679 | +0.29(+1.44%) |
Jan 19, 2024 | 20.07 | 20.28 | 19.85 | 20.19 | 225,678 | +0.11(+0.55%) |
Jan 18, 2024 | 20.36 | 20.39 | 19.97 | 20.08 | 100,335 | -0.40(-1.95%) |
Jan 17, 2024 | 20.47 | 20.60 | 20.26 | 20.48 | 113,404 | -0.08(-0.39%) |
Jan 16, 2024 | 20.89 | 20.95 | 20.45 | 20.56 | 79,997 | -0.68(-3.20%) |
Jan 12, 2024 | 21.47 | 21.67 | 21.21 | 21.24 | 88,492 | -0.08(-0.38%) |
Jan 11, 2024 | 21.17 | 21.43 | 20.92 | 21.32 | 77,774 | +0.13(+0.62%) |
Jan 10, 2024 | 21.45 | 21.59 | 21.14 | 21.19 | 29,926 | -0.25(-1.17%) |
Jan 09, 2024 | 21.37 | 21.56 | 21.37 | 21.44 | 47,853 | -0.15(-0.70%) |
Jan 08, 2024 | 21.16 | 21.72 | 21.16 | 21.59 | 100,077 | +0.34(+1.60%) |
Jan 05, 2024 | 21.27 | 21.90 | 21.20 | 21.25 | 95,846 | -0.36(-1.66%) |
Jan 04, 2024 | 21.85 | 21.85 | 21.58 | 21.61 | 130,713 | -0.71(-3.18%) |
Jan 03, 2024 | 21.71 | 22.39 | 21.63 | 22.32 | 176,720 | +0.20(+0.90%) |
Jan 02, 2024 | 22.09 | 22.33 | 22.06 | 22.12 | 284,999 | -0.35(-1.56%) |
Dec 29, 2023 | 22.75 | 22.84 | 22.40 | 22.47 | 151,993 | -0.35(-1.53%) |
Dec 28, 2023 | 23.03 | 23.18 | 22.74 | 22.82 | 137,409 | -0.36(-1.55%) |
Dec 27, 2023 | 22.90 | 23.22 | 22.77 | 23.18 | 76,237 | +0.72(+3.21%) |
Dec 26, 2023 | 22.39 | 22.47 | 22.30 | 22.46 | 67,758 | +0.13(+0.58%) |
Dec 22, 2023 | 22.71 | 22.71 | 22.20 | 22.33 | 88,873 | -0.14(-0.62%) |
Dec 21, 2023 | 22.90 | 22.90 | 22.44 | 22.47 | 62,495 | -0.37(-1.62%) |
Dec 20, 2023 | 22.67 | 22.85 | 22.35 | 22.84 | 124,422 | +0.38(+1.69%) |
Dec 19, 2023 | 22.50 | 22.65 | 22.38 | 22.46 | 104,626 | +0.19(+0.84%) |
Dec 18, 2023 | 22.39 | 22.39 | 22.12 | 22.27 | 145,082 | -0.35(-1.53%) |
Dec 15, 2023 | 22.49 | 22.74 | 22.33 | 22.62 | 108,414 | +0.04(+0.18%) |
Dec 14, 2023 | 21.97 | 22.58 | 21.85 | 22.58 | 294,035 | +1.14(+5.31%) |
Dec 13, 2023 | 20.71 | 21.49 | 20.68 | 21.44 | 127,731 | +0.93(+4.54%) |
Dec 12, 2023 | 20.33 | 20.56 | 20.25 | 20.51 | 54,410 | +0.18(+0.88%) |
Dec 11, 2023 | 20.20 | 20.41 | 20.13 | 20.33 | 147,013 | -0.17(-0.82%) |
Dec 08, 2023 | 20.48 | 20.58 | 20.19 | 20.50 | 154,818 | -0.36(-1.71%) |
Dec 07, 2023 | 20.85 | 21.15 | 20.70 | 20.86 | 121,989 | -0.23(-1.08%) |
Dec 06, 2023 | 20.72 | 21.17 | 20.65 | 21.08 | 257,156 | +0.60(+2.95%) |
Dec 05, 2023 | 20.09 | 20.55 | 20.09 | 20.48 | 79,435 | +0.83(+4.23%) |
Dec 04, 2023 | 19.71 | 19.86 | 19.50 | 19.65 | 424,730 | -0.20(-1.00%) |
Dec 01, 2023 | 19.21 | 19.96 | 19.11 | 19.85 | 151,477 | +0.75(+3.94%) |
Nov 30, 2023 | 19.34 | 19.38 | 18.98 | 19.09 | 295,407 | -0.52(-2.68%) |
Nov 29, 2023 | 19.35 | 19.65 | 19.27 | 19.62 | 109,323 | +0.55(+2.91%) |
Nov 28, 2023 | 18.92 | 19.15 | 18.86 | 19.06 | 62,278 | +0.01(+0.05%) |
Nov 27, 2023 | 18.68 | 19.05 | 18.59 | 19.05 | 59,944 | +0.58(+3.16%) |
Nov 24, 2023 | 18.63 | 18.63 | 18.47 | 18.47 | 55,070 | -0.40(-2.10%) |
Nov 22, 2023 | 18.91 | 19.10 | 18.70 | 18.86 | 49,972 | +0.18(+0.95%) |
Nov 21, 2023 | 18.76 | 18.86 | 18.47 | 18.69 | 65,618 | -0.11(-0.58%) |
Nov 20, 2023 | 18.43 | 18.80 | 18.39 | 18.80 | 95,762 | +0.24(+1.28%) |
Nov 17, 2023 | 18.61 | 18.71 | 18.39 | 18.56 | 71,984 | +0.16(+0.86%) |
Nov 16, 2023 | 18.30 | 18.54 | 18.24 | 18.40 | 67,646 | +0.46(+2.54%) |
Nov 15, 2023 | 18.21 | 18.21 | 17.85 | 17.94 | 271,167 | -0.54(-2.95%) |
Nov 14, 2023 | 18.54 | 18.63 | 18.28 | 18.49 | 97,564 | +0.77(+4.36%) |
Nov 13, 2023 | 17.48 | 17.76 | 17.29 | 17.72 | 47,326 | -0.05(-0.28%) |
Nov 10, 2023 | 17.88 | 17.90 | 17.68 | 17.77 | 40,217 | +0.23(+1.30%) |
Nov 09, 2023 | 18.16 | 18.66 | 17.22 | 17.54 | 465,069 | -0.84(-4.55%) |
Nov 08, 2023 | 18.02 | 18.43 | 17.98 | 18.37 | 90,290 | +0.55(+3.08%) |
Nov 07, 2023 | 17.63 | 18.00 | 17.63 | 17.83 | 103,807 | +0.50(+2.86%) |
Nov 06, 2023 | 17.48 | 17.48 | 17.26 | 17.33 | 56,025 | -0.37(-2.07%) |
Nov 03, 2023 | 18.06 | 18.21 | 17.64 | 17.70 | 213,480 | +0.32(+1.82%) |
Nov 02, 2023 | 17.25 | 17.50 | 17.12 | 17.38 | 348,311 | +0.72(+4.34%) |