Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.00 | 21.23 | 20.20 | 20.24 | 334,188 | -1.18(-5.52%) |
Jan 30, 2024 | 21.43 | 21.62 | 21.21 | 21.43 | 117,032 | -0.07(-0.32%) |
Jan 29, 2024 | 21.53 | 21.68 | 21.28 | 21.49 | 155,507 | +0.01(+0.05%) |
Jan 26, 2024 | 21.52 | 21.73 | 21.12 | 21.48 | 126,094 | +0.13(+0.59%) |
Jan 25, 2024 | 21.29 | 21.46 | 20.62 | 21.36 | 207,986 | +0.32(+1.52%) |
Jan 24, 2024 | 22.05 | 22.05 | 20.81 | 21.04 | 163,010 | -1.55(-6.86%) |
Jan 23, 2024 | 23.26 | 23.26 | 22.49 | 22.59 | 119,925 | -0.45(-1.93%) |
Jan 22, 2024 | 22.40 | 23.04 | 22.40 | 23.03 | 191,856 | +0.89(+4.03%) |
Jan 19, 2024 | 21.87 | 22.14 | 21.43 | 22.14 | 121,494 | +0.41(+1.87%) |
Jan 18, 2024 | 21.67 | 21.80 | 21.49 | 21.74 | 96,605 | +0.19(+0.90%) |
Jan 17, 2024 | 21.14 | 21.63 | 21.14 | 21.54 | 62,071 | +0.00(+0.00%) |
Jan 16, 2024 | 21.63 | 21.74 | 21.46 | 21.54 | 106,790 | -0.38(-1.72%) |
Jan 12, 2024 | 22.40 | 22.51 | 21.70 | 21.92 | 82,034 | -0.19(-0.88%) |
Jan 11, 2024 | 22.43 | 22.59 | 21.81 | 22.11 | 91,863 | -0.43(-1.89%) |
Jan 10, 2024 | 22.29 | 22.55 | 22.08 | 22.54 | 66,105 | +0.23(+1.04%) |
Jan 09, 2024 | 22.47 | 22.47 | 22.19 | 22.31 | 77,188 | -0.43(-1.88%) |
Jan 08, 2024 | 22.73 | 22.83 | 22.44 | 22.73 | 81,433 | +0.02(+0.09%) |
Jan 05, 2024 | 22.55 | 23.07 | 22.44 | 22.71 | 229,119 | -0.07(-0.30%) |
Jan 04, 2024 | 22.73 | 23.03 | 22.43 | 22.78 | 110,462 | +0.16(+0.73%) |
Jan 03, 2024 | 23.23 | 23.26 | 22.56 | 22.62 | 122,873 | -0.78(-3.35%) |
Jan 02, 2024 | 23.15 | 23.74 | 23.03 | 23.40 | 109,366 | +0.05(+0.21%) |
Dec 29, 2023 | 23.87 | 23.87 | 23.30 | 23.35 | 108,107 | -0.66(-2.74%) |
Dec 28, 2023 | 23.80 | 24.04 | 23.80 | 24.01 | 81,914 | +0.11(+0.45%) |
Dec 27, 2023 | 24.03 | 24.10 | 23.84 | 23.91 | 79,378 | +0.02(+0.08%) |
Dec 26, 2023 | 23.51 | 24.02 | 23.47 | 23.89 | 79,865 | +0.44(+1.86%) |
Dec 22, 2023 | 23.22 | 23.68 | 23.22 | 23.45 | 109,505 | +0.47(+2.02%) |
Dec 21, 2023 | 23.04 | 23.26 | 22.80 | 22.99 | 103,114 | +0.16(+0.72%) |
Dec 20, 2023 | 22.89 | 23.72 | 22.64 | 22.82 | 121,473 | -0.07(-0.30%) |
Dec 19, 2023 | 22.59 | 23.01 | 22.50 | 22.89 | 132,348 | +0.35(+1.55%) |
Dec 18, 2023 | 22.83 | 22.88 | 22.38 | 22.54 | 92,508 | -0.13(-0.56%) |
Dec 15, 2023 | 23.31 | 23.31 | 22.56 | 22.67 | 380,395 | -0.47(-2.01%) |
Dec 14, 2023 | 23.21 | 23.50 | 22.87 | 23.13 | 270,661 | +0.53(+2.36%) |
Dec 13, 2023 | 21.05 | 22.66 | 21.02 | 22.60 | 229,275 | +1.66(+7.91%) |
Dec 12, 2023 | 21.08 | 21.11 | 20.88 | 20.94 | 71,674 | -0.22(-1.05%) |
Dec 11, 2023 | 21.08 | 21.28 | 20.94 | 21.16 | 171,968 | -0.03(-0.14%) |
Dec 08, 2023 | 21.07 | 21.42 | 20.81 | 21.19 | 148,900 | +0.18(+0.88%) |
Dec 07, 2023 | 20.49 | 21.02 | 20.35 | 21.01 | 88,404 | +0.55(+2.70%) |
Dec 06, 2023 | 20.80 | 21.32 | 20.41 | 20.46 | 192,451 | -0.12(-0.57%) |
Dec 05, 2023 | 20.74 | 20.74 | 20.45 | 20.57 | 76,975 | -0.20(-0.98%) |
Dec 04, 2023 | 20.14 | 20.80 | 19.96 | 20.78 | 96,745 | +0.41(+2.00%) |
Dec 01, 2023 | 19.12 | 20.46 | 19.12 | 20.37 | 185,401 | +1.02(+5.26%) |
Nov 30, 2023 | 19.68 | 19.78 | 19.23 | 19.35 | 174,794 | -0.24(-1.24%) |
Nov 29, 2023 | 19.36 | 19.72 | 19.18 | 19.59 | 157,943 | +0.48(+2.54%) |
Nov 28, 2023 | 19.26 | 19.31 | 18.85 | 19.11 | 116,339 | -0.15(-0.80%) |
Nov 27, 2023 | 19.52 | 19.52 | 19.09 | 19.26 | 70,383 | -0.35(-1.78%) |
Nov 24, 2023 | 19.44 | 19.62 | 19.38 | 19.61 | 37,789 | +0.24(+1.25%) |
Nov 22, 2023 | 19.54 | 19.62 | 19.30 | 19.37 | 69,536 | +0.06(+0.30%) |
Nov 21, 2023 | 19.90 | 19.91 | 19.26 | 19.31 | 123,651 | -0.75(-3.72%) |
Nov 20, 2023 | 19.86 | 20.07 | 19.52 | 20.06 | 178,958 | +0.15(+0.73%) |
Nov 17, 2023 | 19.91 | 20.16 | 19.71 | 19.91 | 168,789 | +0.28(+1.43%) |
Nov 16, 2023 | 19.74 | 19.75 | 19.29 | 19.63 | 137,229 | -0.12(-0.59%) |
Nov 15, 2023 | 19.60 | 19.93 | 19.23 | 19.75 | 198,552 | +0.10(+0.49%) |
Nov 14, 2023 | 18.67 | 19.68 | 18.61 | 19.65 | 187,389 | +1.69(+9.39%) |
Nov 13, 2023 | 17.69 | 17.97 | 17.56 | 17.97 | 77,901 | +0.10(+0.54%) |
Nov 10, 2023 | 17.78 | 18.02 | 17.69 | 17.87 | 95,899 | +0.07(+0.38%) |
Nov 09, 2023 | 18.13 | 18.14 | 17.73 | 17.80 | 103,399 | -0.18(-1.02%) |
Nov 08, 2023 | 18.15 | 18.15 | 17.72 | 17.99 | 107,332 | -0.20(-1.10%) |
Nov 07, 2023 | 18.38 | 18.39 | 17.92 | 18.19 | 110,247 | -0.14(-0.78%) |
Nov 06, 2023 | 18.53 | 18.56 | 18.18 | 18.33 | 137,106 | -0.23(-1.23%) |
Nov 03, 2023 | 18.28 | 18.79 | 17.98 | 18.56 | 159,195 | +0.77(+4.34%) |
Nov 02, 2023 | 17.12 | 17.79 | 17.12 | 17.78 | 153,383 | +0.86(+5.07%) |