Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.63 | 19.63 | 18.85 | 18.85 | 12,360 | -0.88(-4.47%) |
Jan 30, 2024 | 19.68 | 19.73 | 19.68 | 19.73 | 6,469 | +0.05(+0.25%) |
Jan 29, 2024 | 19.79 | 19.99 | 19.68 | 19.68 | 32,405 | -0.50(-2.46%) |
Jan 26, 2024 | 20.32 | 20.32 | 20.00 | 20.18 | 7,750 | +0.08(+0.39%) |
Jan 25, 2024 | 20.01 | 20.25 | 19.78 | 20.10 | 13,279 | +0.40(+2.01%) |
Jan 24, 2024 | 19.54 | 19.99 | 19.54 | 19.70 | 13,042 | +0.02(+0.10%) |
Jan 23, 2024 | 19.72 | 20.00 | 19.63 | 19.68 | 22,600 | +0.10(+0.51%) |
Jan 22, 2024 | 19.71 | 19.71 | 19.48 | 19.58 | 5,797 | +0.31(+1.59%) |
Jan 19, 2024 | 18.81 | 19.31 | 18.81 | 19.28 | 4,780 | +0.63(+3.40%) |
Jan 18, 2024 | 18.43 | 19.15 | 18.43 | 18.64 | 5,995 | +0.19(+1.02%) |
Jan 17, 2024 | 18.38 | 18.78 | 16.55 | 18.45 | 5,179 | -0.14(-0.75%) |
Jan 16, 2024 | 19.04 | 19.04 | 18.59 | 18.59 | 7,003 | -0.58(-3.00%) |
Jan 12, 2024 | 19.20 | 19.23 | 18.92 | 19.17 | 5,913 | +0.08(+0.42%) |
Jan 11, 2024 | 18.87 | 19.12 | 18.87 | 19.09 | 9,021 | -0.11(-0.57%) |
Jan 10, 2024 | 19.71 | 19.71 | 19.19 | 19.20 | 27,431 | -0.52(-2.62%) |
Jan 09, 2024 | 19.45 | 19.77 | 19.45 | 19.71 | 18,724 | -0.01(-0.05%) |
Jan 08, 2024 | 19.82 | 19.82 | 19.63 | 19.72 | 7,526 | -0.08(-0.40%) |
Jan 05, 2024 | 19.58 | 20.07 | 19.58 | 19.80 | 44,329 | +0.17(+0.86%) |
Jan 04, 2024 | 19.60 | 19.83 | 19.58 | 19.63 | 18,014 | +0.18(+0.92%) |
Jan 03, 2024 | 20.29 | 20.33 | 19.35 | 19.46 | 20,628 | -0.84(-4.15%) |
Jan 02, 2024 | 19.44 | 20.33 | 19.44 | 20.30 | 36,569 | +0.45(+2.25%) |
Dec 29, 2023 | 20.23 | 20.33 | 19.85 | 19.85 | 9,752 | -0.21(-1.04%) |
Dec 28, 2023 | 19.84 | 20.33 | 19.83 | 20.06 | 19,471 | -0.07(-0.34%) |
Dec 27, 2023 | 19.71 | 20.38 | 19.71 | 20.13 | 10,570 | +0.39(+1.96%) |
Dec 26, 2023 | 19.27 | 20.26 | 19.27 | 19.74 | 18,116 | +0.07(+0.35%) |
Dec 22, 2023 | 20.69 | 20.69 | 19.09 | 19.67 | 30,087 | -0.06(-0.30%) |
Dec 21, 2023 | 19.55 | 20.40 | 19.55 | 19.73 | 17,425 | +0.33(+1.69%) |
Dec 20, 2023 | 19.25 | 20.05 | 19.25 | 19.41 | 29,157 | +0.16(+0.82%) |
Dec 19, 2023 | 18.99 | 19.34 | 18.53 | 19.25 | 33,064 | +0.39(+2.05%) |
Dec 18, 2023 | 19.33 | 19.68 | 18.86 | 18.86 | 35,047 | -0.48(-2.46%) |
Dec 15, 2023 | 19.28 | 19.72 | 18.63 | 19.34 | 92,052 | +0.40(+2.09%) |
Dec 14, 2023 | 18.76 | 19.72 | 18.72 | 18.94 | 20,821 | +0.61(+3.36%) |
Dec 13, 2023 | 18.03 | 19.51 | 17.80 | 18.32 | 77,871 | +0.42(+2.36%) |
Dec 12, 2023 | 18.00 | 18.24 | 17.90 | 17.90 | 6,383 | +0.24(+1.34%) |
Dec 11, 2023 | 17.70 | 17.90 | 17.53 | 17.67 | 12,754 | -0.32(-1.80%) |
Dec 08, 2023 | 17.26 | 18.20 | 17.14 | 17.99 | 13,905 | +0.73(+4.22%) |
Dec 07, 2023 | 16.93 | 17.26 | 16.82 | 17.26 | 107,715 | +0.43(+2.57%) |
Dec 06, 2023 | 16.74 | 17.48 | 16.63 | 16.83 | 7,502 | -0.17(-0.98%) |
Dec 05, 2023 | 17.25 | 17.25 | 16.94 | 17.00 | 6,973 | -0.19(-1.09%) |
Dec 04, 2023 | 16.28 | 17.18 | 16.28 | 17.18 | 7,023 | +0.76(+4.61%) |
Dec 01, 2023 | 16.12 | 16.57 | 16.08 | 16.43 | 41,704 | +0.01(+0.06%) |
Nov 30, 2023 | 16.81 | 16.83 | 16.19 | 16.42 | 11,786 | -0.15(-0.89%) |
Nov 29, 2023 | 16.62 | 16.62 | 16.48 | 16.56 | 10,591 | +0.02(+0.12%) |
Nov 28, 2023 | 16.70 | 16.71 | 16.54 | 16.54 | 7,790 | -0.11(-0.65%) |
Nov 27, 2023 | 16.47 | 16.92 | 16.01 | 16.65 | 11,781 | +0.28(+1.68%) |
Nov 24, 2023 | 16.23 | 16.38 | 16.18 | 16.38 | 3,589 | +0.23(+1.40%) |
Nov 22, 2023 | 16.16 | 16.17 | 16.15 | 16.15 | 3,366 | +0.01(+0.06%) |
Nov 21, 2023 | 16.23 | 16.23 | 16.14 | 16.14 | 8,681 | -0.08(-0.49%) |
Nov 20, 2023 | 16.03 | 16.23 | 15.84 | 16.22 | 8,948 | +0.01(+0.06%) |
Nov 17, 2023 | 16.37 | 16.38 | 16.17 | 16.21 | 18,831 | -0.03(-0.18%) |
Nov 16, 2023 | 16.30 | 16.38 | 15.74 | 16.24 | 5,212 | +0.10(+0.61%) |
Nov 15, 2023 | 16.34 | 16.38 | 16.06 | 16.14 | 12,818 | -0.14(-0.85%) |
Nov 14, 2023 | 15.74 | 16.38 | 15.62 | 16.28 | 59,381 | +0.65(+4.15%) |
Nov 13, 2023 | 15.61 | 15.74 | 15.49 | 15.63 | 7,070 | +0.00(+0.00%) |
Nov 10, 2023 | 15.57 | 15.73 | 15.49 | 15.63 | 13,315 | +0.20(+1.27%) |
Nov 09, 2023 | 15.32 | 15.56 | 15.07 | 15.43 | 14,982 | +0.09(+0.58%) |
Nov 08, 2023 | 15.67 | 15.67 | 14.93 | 15.34 | 12,877 | -0.41(-2.62%) |
Nov 07, 2023 | 15.98 | 16.10 | 15.70 | 15.76 | 11,757 | -0.24(-1.48%) |
Nov 06, 2023 | 16.10 | 16.23 | 15.90 | 15.99 | 10,438 | -0.22(-1.33%) |
Nov 03, 2023 | 16.38 | 16.38 | 15.99 | 16.21 | 15,752 | +0.07(+0.43%) |
Nov 02, 2023 | 16.00 | 16.35 | 15.37 | 16.14 | 235,929 | +0.37(+2.37%) |