Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.31 | 20.50 | 20.02 | 20.05 | 135,864 | -0.48(-2.34%) |
Jan 30, 2024 | 20.75 | 20.75 | 20.45 | 20.53 | 98,713 | -0.24(-1.16%) |
Jan 29, 2024 | 20.39 | 20.78 | 20.37 | 20.77 | 202,525 | +0.41(+2.01%) |
Jan 26, 2024 | 20.49 | 20.56 | 20.34 | 20.36 | 87,430 | -0.18(-0.88%) |
Jan 25, 2024 | 20.79 | 20.79 | 20.45 | 20.54 | 156,753 | -0.05(-0.24%) |
Jan 24, 2024 | 20.99 | 21.00 | 20.57 | 20.59 | 152,567 | -0.16(-0.78%) |
Jan 23, 2024 | 20.76 | 20.78 | 20.61 | 20.75 | 149,675 | +0.12(+0.59%) |
Jan 22, 2024 | 20.51 | 20.79 | 20.50 | 20.63 | 114,158 | +0.36(+1.78%) |
Jan 19, 2024 | 20.06 | 20.28 | 19.91 | 20.27 | 465,521 | +0.37(+1.86%) |
Jan 18, 2024 | 19.90 | 19.98 | 19.64 | 19.90 | 206,850 | +0.28(+1.43%) |
Jan 17, 2024 | 19.64 | 19.64 | 19.30 | 19.62 | 177,512 | -0.24(-1.21%) |
Jan 16, 2024 | 19.86 | 19.98 | 19.68 | 19.86 | 848,461 | -0.14(-0.70%) |
Jan 12, 2024 | 20.19 | 20.26 | 19.94 | 20.00 | 134,299 | -0.09(-0.43%) |
Jan 11, 2024 | 20.20 | 20.26 | 19.78 | 20.09 | 121,168 | -0.00(-0.01%) |
Jan 10, 2024 | 20.13 | 20.18 | 19.87 | 20.09 | 120,712 | +0.06(+0.30%) |
Jan 09, 2024 | 19.86 | 20.16 | 19.85 | 20.03 | 129,718 | -0.02(-0.10%) |
Jan 08, 2024 | 19.55 | 20.07 | 19.55 | 20.05 | 166,873 | +0.60(+3.08%) |
Jan 05, 2024 | 19.41 | 19.64 | 19.36 | 19.45 | 917,286 | +0.02(+0.10%) |
Jan 04, 2024 | 19.35 | 19.57 | 19.27 | 19.43 | 112,428 | -0.12(-0.61%) |
Jan 03, 2024 | 19.70 | 19.73 | 19.51 | 19.55 | 140,640 | -0.45(-2.25%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.90 | 20.00 | 289,213 | -0.69(-3.33%) |
Dec 29, 2023 | 20.97 | 20.97 | 20.58 | 20.69 | 127,115 | -0.28(-1.34%) |
Dec 28, 2023 | 21.01 | 21.06 | 20.93 | 20.97 | 127,680 | -0.01(-0.05%) |
Dec 27, 2023 | 21.08 | 21.08 | 20.90 | 20.98 | 872,347 | +0.02(+0.10%) |
Dec 26, 2023 | 21.00 | 21.01 | 20.79 | 20.96 | 109,905 | +0.31(+1.50%) |
Dec 22, 2023 | 20.71 | 20.74 | 20.51 | 20.65 | 113,620 | +0.11(+0.54%) |
Dec 21, 2023 | 20.42 | 20.55 | 20.32 | 20.54 | 699,982 | +0.46(+2.29%) |
Dec 20, 2023 | 20.54 | 20.70 | 20.08 | 20.08 | 161,413 | -0.55(-2.67%) |
Dec 19, 2023 | 20.45 | 20.64 | 20.45 | 20.63 | 112,843 | +0.25(+1.23%) |
Dec 18, 2023 | 20.44 | 20.45 | 20.25 | 20.38 | 94,645 | -0.03(-0.15%) |
Dec 15, 2023 | 20.50 | 20.59 | 20.31 | 20.41 | 193,204 | -0.01(-0.05%) |
Dec 14, 2023 | 20.19 | 20.47 | 20.17 | 20.42 | 184,327 | +0.49(+2.46%) |
Dec 13, 2023 | 19.54 | 19.94 | 19.30 | 19.93 | 93,942 | +0.48(+2.47%) |
Dec 12, 2023 | 19.43 | 19.50 | 19.29 | 19.45 | 778,978 | +0.01(+0.05%) |
Dec 11, 2023 | 19.28 | 19.48 | 19.22 | 19.44 | 143,992 | +0.20(+1.04%) |
Dec 08, 2023 | 18.99 | 19.28 | 18.94 | 19.24 | 104,758 | +0.19(+1.00%) |
Dec 07, 2023 | 18.96 | 19.07 | 18.78 | 19.05 | 266,097 | +0.20(+1.03%) |
Dec 06, 2023 | 19.22 | 19.25 | 18.85 | 18.86 | 121,557 | -0.16(-0.84%) |
Dec 05, 2023 | 19.00 | 19.10 | 18.86 | 19.02 | 596,499 | -0.11(-0.55%) |
Dec 04, 2023 | 19.01 | 19.14 | 18.82 | 19.12 | 739,333 | -0.08(-0.42%) |
Dec 01, 2023 | 18.66 | 19.21 | 18.66 | 19.20 | 1,064,227 | +0.50(+2.67%) |
Nov 30, 2023 | 18.90 | 18.92 | 18.58 | 18.70 | 96,312 | -0.10(-0.53%) |
Nov 29, 2023 | 18.76 | 19.04 | 18.74 | 18.80 | 103,527 | +0.30(+1.62%) |
Nov 28, 2023 | 18.34 | 18.53 | 18.29 | 18.50 | 53,524 | +0.12(+0.65%) |
Nov 27, 2023 | 18.38 | 18.48 | 18.30 | 18.38 | 81,211 | -0.08(-0.43%) |
Nov 24, 2023 | 18.40 | 18.46 | 18.33 | 18.46 | 77,081 | +0.03(+0.16%) |
Nov 22, 2023 | 18.43 | 18.56 | 18.33 | 18.43 | 82,990 | +0.12(+0.66%) |
Nov 21, 2023 | 18.42 | 18.46 | 18.21 | 18.31 | 113,337 | -0.19(-1.03%) |
Nov 20, 2023 | 18.33 | 18.57 | 18.32 | 18.50 | 173,317 | +0.23(+1.26%) |
Nov 17, 2023 | 18.21 | 18.31 | 18.14 | 18.27 | 87,523 | +0.17(+0.94%) |
Nov 16, 2023 | 18.19 | 18.19 | 18.00 | 18.10 | 53,852 | -0.18(-0.98%) |
Nov 15, 2023 | 18.25 | 18.49 | 18.19 | 18.28 | 144,573 | +0.13(+0.72%) |
Nov 14, 2023 | 17.86 | 18.16 | 17.86 | 18.15 | 115,030 | +0.74(+4.25%) |
Nov 13, 2023 | 17.28 | 17.47 | 17.23 | 17.41 | 186,431 | -0.04(-0.23%) |
Nov 10, 2023 | 17.07 | 17.46 | 17.06 | 17.45 | 112,587 | +0.40(+2.35%) |
Nov 09, 2023 | 17.34 | 17.44 | 17.02 | 17.05 | 85,847 | -0.21(-1.22%) |
Nov 08, 2023 | 17.36 | 17.36 | 17.17 | 17.26 | 172,633 | -0.04(-0.23%) |
Nov 07, 2023 | 17.08 | 17.36 | 17.05 | 17.30 | 894,827 | +0.31(+1.82%) |
Nov 06, 2023 | 17.26 | 17.26 | 16.85 | 16.99 | 70,750 | -0.09(-0.53%) |
Nov 03, 2023 | 16.85 | 17.16 | 16.84 | 17.08 | 742,875 | +0.45(+2.71%) |
Nov 02, 2023 | 16.48 | 16.66 | 16.48 | 16.63 | 94,444 | +0.48(+2.97%) |