Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.70 | 22.03 | 21.43 | 21.46 | 390,848 | -0.24(-1.11%) |
Jan 30, 2024 | 21.44 | 21.71 | 21.27 | 21.70 | 191,452 | +0.12(+0.56%) |
Jan 29, 2024 | 21.07 | 21.68 | 20.96 | 21.58 | 250,710 | +0.59(+2.81%) |
Jan 26, 2024 | 21.01 | 21.06 | 20.72 | 20.99 | 324,574 | +0.15(+0.72%) |
Jan 25, 2024 | 21.58 | 21.61 | 20.60 | 20.84 | 223,227 | -0.45(-2.11%) |
Jan 24, 2024 | 21.29 | 21.47 | 20.96 | 21.29 | 502,988 | +0.19(+0.90%) |
Jan 23, 2024 | 20.90 | 21.37 | 20.86 | 21.10 | 507,691 | +0.34(+1.64%) |
Jan 22, 2024 | 20.21 | 20.78 | 20.11 | 20.76 | 348,487 | +0.73(+3.64%) |
Jan 19, 2024 | 19.64 | 20.04 | 19.27 | 20.03 | 245,649 | +0.50(+2.56%) |
Jan 18, 2024 | 19.54 | 19.66 | 19.25 | 19.53 | 303,117 | +0.03(+0.15%) |
Jan 17, 2024 | 19.07 | 19.56 | 19.07 | 19.50 | 188,073 | +0.19(+0.98%) |
Jan 16, 2024 | 19.34 | 19.43 | 19.19 | 19.31 | 195,948 | -0.20(-1.03%) |
Jan 12, 2024 | 19.65 | 19.65 | 19.38 | 19.51 | 222,462 | +0.02(+0.10%) |
Jan 11, 2024 | 19.43 | 19.72 | 19.07 | 19.49 | 339,450 | -0.01(-0.05%) |
Jan 10, 2024 | 19.19 | 19.57 | 19.03 | 19.50 | 451,803 | +0.54(+2.85%) |
Jan 09, 2024 | 19.01 | 19.11 | 18.68 | 18.96 | 320,520 | -0.21(-1.10%) |
Jan 08, 2024 | 18.94 | 19.37 | 18.82 | 19.17 | 563,541 | +0.52(+2.79%) |
Jan 05, 2024 | 18.62 | 18.80 | 18.45 | 18.65 | 348,475 | -0.01(-0.05%) |
Jan 04, 2024 | 18.55 | 18.81 | 18.12 | 18.66 | 415,249 | -0.55(-2.86%) |
Jan 03, 2024 | 19.71 | 19.82 | 19.15 | 19.21 | 539,922 | -0.41(-2.09%) |
Jan 02, 2024 | 19.88 | 19.99 | 19.54 | 19.62 | 327,637 | -0.48(-2.39%) |
Dec 29, 2023 | 19.98 | 20.22 | 19.83 | 20.10 | 279,393 | +0.07(+0.35%) |
Dec 28, 2023 | 20.54 | 20.66 | 20.02 | 20.03 | 447,592 | -0.49(-2.39%) |
Dec 27, 2023 | 20.87 | 20.95 | 20.46 | 20.52 | 250,611 | -0.40(-1.91%) |
Dec 26, 2023 | 20.51 | 20.93 | 20.35 | 20.92 | 209,408 | +0.47(+2.30%) |
Dec 22, 2023 | 20.38 | 20.50 | 20.02 | 20.45 | 220,143 | +0.17(+0.84%) |
Dec 21, 2023 | 19.95 | 20.29 | 19.85 | 20.28 | 235,108 | +0.55(+2.79%) |
Dec 20, 2023 | 19.63 | 19.92 | 19.46 | 19.73 | 347,048 | +0.19(+0.97%) |
Dec 19, 2023 | 19.50 | 19.68 | 19.26 | 19.54 | 197,818 | +0.22(+1.14%) |
Dec 18, 2023 | 19.48 | 19.51 | 19.20 | 19.32 | 340,110 | -0.07(-0.36%) |
Dec 15, 2023 | 19.56 | 19.56 | 19.23 | 19.39 | 324,332 | -0.09(-0.46%) |
Dec 14, 2023 | 19.31 | 19.54 | 18.89 | 19.48 | 378,995 | +0.31(+1.62%) |
Dec 13, 2023 | 19.08 | 19.30 | 18.82 | 19.17 | 256,525 | +0.06(+0.31%) |
Dec 12, 2023 | 19.45 | 19.50 | 19.07 | 19.11 | 133,189 | -0.36(-1.85%) |
Dec 11, 2023 | 19.31 | 19.70 | 19.31 | 19.47 | 194,796 | +0.19(+0.99%) |
Dec 08, 2023 | 18.92 | 19.28 | 18.83 | 19.28 | 303,418 | +0.28(+1.47%) |
Dec 07, 2023 | 18.79 | 19.00 | 18.55 | 19.00 | 285,382 | +0.29(+1.55%) |
Dec 06, 2023 | 18.61 | 18.85 | 18.56 | 18.71 | 345,023 | +0.24(+1.30%) |
Dec 05, 2023 | 18.65 | 18.73 | 18.37 | 18.47 | 327,212 | -0.09(-0.48%) |
Dec 04, 2023 | 18.69 | 18.93 | 18.31 | 18.56 | 346,384 | -0.18(-0.96%) |
Dec 01, 2023 | 18.00 | 18.79 | 17.98 | 18.74 | 330,936 | +0.66(+3.65%) |
Nov 30, 2023 | 18.08 | 18.30 | 17.70 | 18.08 | 334,236 | +0.01(+0.06%) |
Nov 29, 2023 | 18.51 | 18.59 | 17.88 | 18.07 | 350,090 | -0.30(-1.63%) |
Nov 28, 2023 | 18.34 | 18.59 | 18.11 | 18.37 | 856,542 | +0.06(+0.33%) |
Nov 27, 2023 | 17.76 | 18.44 | 17.71 | 18.31 | 234,328 | +0.46(+2.58%) |
Nov 24, 2023 | 17.81 | 17.88 | 17.59 | 17.85 | 131,184 | +0.08(+0.45%) |
Nov 22, 2023 | 17.83 | 18.04 | 17.75 | 17.77 | 188,156 | +0.07(+0.40%) |
Nov 21, 2023 | 17.72 | 17.86 | 17.62 | 17.70 | 150,894 | -0.15(-0.84%) |
Nov 20, 2023 | 17.94 | 18.05 | 17.67 | 17.85 | 238,727 | -0.03(-0.17%) |
Nov 17, 2023 | 17.73 | 17.97 | 17.58 | 17.88 | 205,432 | +0.23(+1.30%) |
Nov 16, 2023 | 18.17 | 18.20 | 17.60 | 17.65 | 215,835 | -0.39(-2.16%) |
Nov 15, 2023 | 18.19 | 18.38 | 18.03 | 18.04 | 219,394 | -0.15(-0.82%) |
Nov 14, 2023 | 17.58 | 18.24 | 17.38 | 18.19 | 214,151 | +1.01(+5.88%) |
Nov 13, 2023 | 16.90 | 17.25 | 16.75 | 17.18 | 178,021 | +0.25(+1.48%) |
Nov 10, 2023 | 16.69 | 16.93 | 16.59 | 16.93 | 139,628 | +0.23(+1.38%) |
Nov 09, 2023 | 16.97 | 17.33 | 16.69 | 16.70 | 324,805 | -0.20(-1.18%) |
Nov 08, 2023 | 16.85 | 16.92 | 16.69 | 16.90 | 170,875 | +0.10(+0.60%) |
Nov 07, 2023 | 16.79 | 16.95 | 16.72 | 16.80 | 191,179 | -0.11(-0.65%) |
Nov 06, 2023 | 17.22 | 17.27 | 16.77 | 16.91 | 240,798 | -0.29(-1.69%) |
Nov 03, 2023 | 16.94 | 17.22 | 16.66 | 17.20 | 559,348 | +0.54(+3.24%) |
Nov 02, 2023 | 17.22 | 17.22 | 16.51 | 16.66 | 405,901 | -0.47(-2.74%) |