Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.39 | 19.67 | 18.93 | 19.30 | 106,624 | -0.13(-0.67%) |
Jan 30, 2024 | 20.07 | 20.07 | 19.18 | 19.43 | 59,505 | -0.56(-2.80%) |
Jan 29, 2024 | 19.75 | 20.05 | 19.16 | 19.99 | 51,456 | +0.49(+2.51%) |
Jan 26, 2024 | 19.72 | 20.18 | 19.21 | 19.50 | 27,749 | -0.39(-1.96%) |
Jan 25, 2024 | 19.70 | 20.21 | 19.65 | 19.89 | 34,681 | +0.46(+2.37%) |
Jan 24, 2024 | 18.45 | 19.50 | 18.45 | 19.43 | 136,638 | +0.65(+3.46%) |
Jan 23, 2024 | 19.25 | 19.31 | 17.92 | 18.78 | 67,745 | -0.19(-1.00%) |
Jan 22, 2024 | 18.63 | 19.37 | 18.63 | 18.97 | 71,121 | +0.37(+1.99%) |
Jan 19, 2024 | 19.78 | 20.84 | 18.28 | 18.60 | 126,377 | -1.25(-6.30%) |
Jan 18, 2024 | 20.79 | 21.23 | 19.10 | 19.85 | 217,251 | -0.99(-4.75%) |
Jan 17, 2024 | 19.95 | 21.55 | 19.95 | 20.84 | 136,473 | +0.47(+2.31%) |
Jan 16, 2024 | 19.74 | 21.12 | 19.65 | 20.37 | 231,060 | -0.51(-2.44%) |
Jan 12, 2024 | 20.82 | 22.13 | 19.94 | 20.88 | 81,594 | -0.05(-0.24%) |
Jan 11, 2024 | 20.53 | 21.34 | 19.87 | 20.93 | 85,910 | +0.04(+0.19%) |
Jan 10, 2024 | 21.44 | 22.22 | 20.79 | 20.89 | 93,520 | -0.64(-2.97%) |
Jan 09, 2024 | 19.40 | 21.89 | 19.40 | 21.53 | 114,513 | +2.04(+10.47%) |
Jan 08, 2024 | 19.16 | 20.09 | 19.06 | 19.49 | 65,203 | +0.37(+1.94%) |
Jan 05, 2024 | 19.34 | 19.89 | 18.75 | 19.12 | 154,146 | -0.22(-1.14%) |
Jan 04, 2024 | 19.19 | 20.04 | 19.16 | 19.34 | 138,722 | +0.73(+3.92%) |
Jan 03, 2024 | 19.90 | 19.90 | 18.12 | 18.61 | 68,809 | -1.26(-6.34%) |
Jan 02, 2024 | 20.15 | 20.33 | 19.75 | 19.87 | 43,697 | -0.62(-3.03%) |
Dec 29, 2023 | 20.78 | 21.33 | 20.26 | 20.49 | 113,305 | -0.41(-1.96%) |
Dec 28, 2023 | 20.15 | 21.64 | 20.15 | 20.90 | 68,263 | -0.10(-0.48%) |
Dec 27, 2023 | 20.75 | 21.11 | 20.15 | 21.00 | 122,460 | +0.16(+0.77%) |
Dec 26, 2023 | 20.19 | 21.50 | 19.72 | 20.84 | 144,815 | +0.89(+4.46%) |
Dec 22, 2023 | 20.36 | 20.57 | 19.50 | 19.95 | 54,855 | -0.55(-2.68%) |
Dec 21, 2023 | 20.40 | 20.93 | 19.96 | 20.50 | 49,364 | -0.01(-0.05%) |
Dec 20, 2023 | 20.28 | 21.70 | 20.13 | 20.51 | 80,285 | +0.12(+0.59%) |
Dec 19, 2023 | 20.60 | 20.97 | 20.10 | 20.39 | 100,927 | -0.18(-0.88%) |
Dec 18, 2023 | 20.58 | 20.83 | 19.87 | 20.57 | 159,459 | -0.13(-0.63%) |
Dec 15, 2023 | 20.53 | 20.98 | 20.03 | 20.70 | 623,766 | +0.27(+1.32%) |
Dec 14, 2023 | 20.30 | 21.00 | 19.79 | 20.43 | 96,021 | +0.04(+0.20%) |
Dec 13, 2023 | 19.66 | 20.40 | 19.22 | 20.39 | 63,944 | +0.08(+0.39%) |
Dec 12, 2023 | 20.36 | 20.86 | 19.75 | 20.31 | 75,121 | +0.27(+1.35%) |
Dec 11, 2023 | 18.69 | 20.05 | 18.21 | 20.04 | 60,601 | +1.25(+6.65%) |
Dec 08, 2023 | 18.58 | 19.34 | 16.75 | 18.79 | 69,210 | -0.01(-0.05%) |
Dec 07, 2023 | 19.09 | 19.28 | 18.30 | 18.80 | 73,655 | -0.55(-2.84%) |
Dec 06, 2023 | 20.00 | 20.80 | 19.16 | 19.35 | 284,157 | -0.79(-3.92%) |
Dec 05, 2023 | 19.08 | 20.14 | 17.92 | 20.14 | 111,253 | +1.19(+6.28%) |
Dec 04, 2023 | 17.00 | 19.07 | 16.77 | 18.95 | 112,405 | +2.16(+12.86%) |
Dec 01, 2023 | 17.60 | 17.60 | 16.11 | 16.79 | 90,237 | -0.78(-4.44%) |
Nov 30, 2023 | 16.22 | 19.04 | 16.09 | 17.57 | 75,731 | +1.24(+7.59%) |
Nov 29, 2023 | 14.96 | 16.45 | 14.64 | 16.33 | 49,511 | +1.37(+9.16%) |
Nov 28, 2023 | 16.20 | 16.20 | 14.27 | 14.96 | 93,701 | -1.46(-8.89%) |
Nov 27, 2023 | 17.19 | 17.19 | 16.28 | 16.42 | 53,005 | -0.82(-4.76%) |
Nov 24, 2023 | 16.00 | 17.75 | 15.95 | 17.24 | 36,092 | +1.19(+7.41%) |
Nov 22, 2023 | 16.99 | 16.99 | 15.66 | 16.05 | 115,054 | -0.90(-5.31%) |
Nov 21, 2023 | 16.13 | 17.00 | 16.13 | 16.95 | 86,066 | +0.56(+3.42%) |
Nov 20, 2023 | 16.10 | 17.00 | 16.00 | 16.39 | 87,763 | +0.23(+1.42%) |
Nov 17, 2023 | 16.85 | 16.91 | 15.79 | 16.16 | 30,165 | -0.27(-1.64%) |
Nov 16, 2023 | 16.30 | 16.69 | 16.01 | 16.43 | 42,811 | +0.37(+2.30%) |
Nov 15, 2023 | 16.02 | 16.87 | 15.27 | 16.06 | 103,337 | +0.13(+0.82%) |
Nov 14, 2023 | 15.24 | 16.38 | 14.98 | 15.93 | 53,890 | +0.94(+6.27%) |
Nov 13, 2023 | 14.23 | 15.34 | 14.20 | 14.99 | 28,909 | +0.68(+4.75%) |
Nov 10, 2023 | 15.54 | 15.54 | 14.14 | 14.31 | 27,768 | -1.09(-7.08%) |
Nov 09, 2023 | 14.86 | 15.88 | 14.60 | 15.40 | 39,009 | +0.15(+0.98%) |
Nov 08, 2023 | 14.80 | 15.37 | 14.34 | 15.25 | 18,710 | +0.71(+4.88%) |
Nov 07, 2023 | 15.94 | 15.94 | 14.28 | 14.54 | 23,642 | -1.26(-7.97%) |
Nov 06, 2023 | 15.15 | 15.97 | 14.62 | 15.80 | 54,646 | +0.74(+4.91%) |
Nov 03, 2023 | 15.07 | 15.27 | 14.88 | 15.06 | 30,987 | +0.06(+0.40%) |
Nov 02, 2023 | 14.74 | 15.25 | 14.74 | 15.00 | 21,460 | +0.51(+3.52%) |