Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.29 | 20.84 | 20.13 | 20.21 | 314,422 | -0.08(-0.39%) |
Jan 30, 2024 | 20.75 | 20.75 | 20.14 | 20.29 | 198,029 | -0.27(-1.31%) |
Jan 29, 2024 | 19.55 | 20.58 | 19.34 | 20.56 | 346,851 | +0.99(+5.06%) |
Jan 26, 2024 | 20.19 | 20.37 | 19.36 | 19.57 | 257,327 | -0.44(-2.20%) |
Jan 25, 2024 | 19.52 | 20.21 | 19.12 | 20.01 | 386,845 | +0.75(+3.89%) |
Jan 24, 2024 | 19.29 | 19.54 | 18.98 | 19.26 | 377,603 | +0.22(+1.16%) |
Jan 23, 2024 | 19.58 | 19.66 | 18.64 | 19.04 | 355,297 | -0.27(-1.40%) |
Jan 22, 2024 | 18.85 | 19.59 | 18.74 | 19.31 | 462,544 | +0.77(+4.15%) |
Jan 19, 2024 | 18.89 | 18.89 | 18.42 | 18.54 | 290,466 | -0.31(-1.64%) |
Jan 18, 2024 | 18.81 | 18.96 | 18.71 | 18.85 | 301,005 | +0.06(+0.32%) |
Jan 17, 2024 | 18.81 | 18.91 | 18.52 | 18.79 | 521,768 | -0.02(-0.11%) |
Jan 16, 2024 | 18.78 | 18.89 | 18.38 | 18.81 | 576,064 | -0.22(-1.16%) |
Jan 12, 2024 | 19.73 | 19.96 | 18.94 | 19.03 | 275,984 | -0.51(-2.61%) |
Jan 11, 2024 | 19.68 | 20.00 | 19.46 | 19.54 | 259,830 | -0.24(-1.21%) |
Jan 10, 2024 | 20.18 | 20.95 | 19.24 | 19.78 | 547,977 | -0.31(-1.54%) |
Jan 09, 2024 | 19.12 | 20.44 | 18.67 | 20.09 | 883,913 | +0.74(+3.82%) |
Jan 08, 2024 | 20.50 | 20.64 | 19.23 | 19.35 | 1,165,508 | -1.47(-7.06%) |
Jan 05, 2024 | 20.40 | 20.88 | 19.59 | 20.82 | 383,002 | +0.23(+1.12%) |
Jan 04, 2024 | 20.78 | 21.20 | 20.58 | 20.59 | 284,294 | -0.12(-0.58%) |
Jan 03, 2024 | 20.64 | 21.15 | 20.42 | 20.71 | 476,182 | -0.13(-0.62%) |
Jan 02, 2024 | 20.73 | 21.43 | 20.21 | 20.84 | 408,579 | -0.15(-0.71%) |
Dec 29, 2023 | 21.39 | 21.39 | 20.95 | 20.99 | 183,679 | -0.39(-1.82%) |
Dec 28, 2023 | 21.31 | 21.63 | 21.02 | 21.38 | 280,609 | +0.00(+0.00%) |
Dec 27, 2023 | 21.31 | 21.52 | 21.04 | 21.38 | 205,177 | +0.04(+0.19%) |
Dec 26, 2023 | 21.12 | 21.70 | 20.85 | 21.34 | 270,175 | +0.32(+1.52%) |
Dec 22, 2023 | 21.45 | 21.61 | 20.56 | 21.02 | 327,900 | -0.07(-0.33%) |
Dec 21, 2023 | 20.74 | 21.14 | 20.55 | 21.09 | 319,263 | +0.64(+3.13%) |
Dec 20, 2023 | 20.04 | 21.18 | 19.19 | 20.45 | 787,569 | +0.47(+2.35%) |
Dec 19, 2023 | 19.51 | 20.06 | 18.82 | 19.98 | 315,341 | +0.58(+2.99%) |
Dec 18, 2023 | 19.09 | 19.62 | 18.61 | 19.40 | 377,369 | +0.40(+2.11%) |
Dec 15, 2023 | 19.87 | 20.12 | 18.65 | 19.00 | 1,666,519 | -0.74(-3.75%) |
Dec 14, 2023 | 19.92 | 20.45 | 19.71 | 19.74 | 756,658 | +0.05(+0.25%) |
Dec 13, 2023 | 19.70 | 20.00 | 18.98 | 19.69 | 402,799 | +0.06(+0.31%) |
Dec 12, 2023 | 19.63 | 19.71 | 19.02 | 19.63 | 461,564 | +0.21(+1.08%) |
Dec 11, 2023 | 19.27 | 19.50 | 18.93 | 19.42 | 389,066 | +0.08(+0.41%) |
Dec 08, 2023 | 18.60 | 19.61 | 17.51 | 19.34 | 467,103 | +0.69(+3.70%) |
Dec 07, 2023 | 17.80 | 18.81 | 17.50 | 18.65 | 478,606 | +0.85(+4.78%) |
Dec 06, 2023 | 18.49 | 18.49 | 17.46 | 17.80 | 399,193 | -0.50(-2.73%) |
Dec 05, 2023 | 18.75 | 18.96 | 18.22 | 18.30 | 252,692 | -0.47(-2.50%) |
Dec 04, 2023 | 18.50 | 19.19 | 18.12 | 18.77 | 371,391 | -0.05(-0.27%) |
Dec 01, 2023 | 18.94 | 19.08 | 18.32 | 18.82 | 395,325 | -0.14(-0.74%) |
Nov 30, 2023 | 18.43 | 19.01 | 17.94 | 18.96 | 394,995 | +0.56(+3.04%) |
Nov 29, 2023 | 18.10 | 19.00 | 17.88 | 18.40 | 396,052 | +0.44(+2.45%) |
Nov 28, 2023 | 18.44 | 18.49 | 17.71 | 17.96 | 363,773 | -0.50(-2.71%) |
Nov 27, 2023 | 17.82 | 18.50 | 17.43 | 18.46 | 292,364 | +0.53(+2.96%) |
Nov 24, 2023 | 17.89 | 18.48 | 17.83 | 17.93 | 92,467 | +0.00(+0.00%) |
Nov 22, 2023 | 17.72 | 18.10 | 17.37 | 17.93 | 232,674 | +0.48(+2.75%) |
Nov 21, 2023 | 17.87 | 18.22 | 17.35 | 17.45 | 303,155 | -0.59(-3.27%) |
Nov 20, 2023 | 17.59 | 18.11 | 17.39 | 18.04 | 230,933 | +0.50(+2.85%) |
Nov 17, 2023 | 17.95 | 18.00 | 17.53 | 17.54 | 226,665 | -0.14(-0.79%) |
Nov 16, 2023 | 17.55 | 18.17 | 17.09 | 17.68 | 245,554 | +0.05(+0.28%) |
Nov 15, 2023 | 17.41 | 18.10 | 17.41 | 17.63 | 269,668 | +0.18(+1.03%) |
Nov 14, 2023 | 16.55 | 17.73 | 16.50 | 17.45 | 549,923 | +1.51(+9.47%) |
Nov 13, 2023 | 15.75 | 16.45 | 15.57 | 15.94 | 552,239 | +0.19(+1.21%) |
Nov 10, 2023 | 16.35 | 16.35 | 15.73 | 15.75 | 480,336 | -0.47(-2.90%) |
Nov 09, 2023 | 16.92 | 16.92 | 15.89 | 16.22 | 440,228 | -0.69(-4.08%) |
Nov 08, 2023 | 17.17 | 17.74 | 16.72 | 16.91 | 391,698 | -0.21(-1.23%) |
Nov 07, 2023 | 18.00 | 18.28 | 17.10 | 17.12 | 1,198,400 | -0.36(-2.06%) |
Nov 06, 2023 | 17.88 | 18.17 | 17.39 | 17.48 | 589,786 | -0.49(-2.73%) |
Nov 03, 2023 | 17.78 | 18.29 | 17.76 | 17.97 | 476,008 | +0.47(+2.69%) |
Nov 02, 2023 | 17.44 | 17.85 | 17.30 | 17.50 | 338,049 | +0.24(+1.39%) |