Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.75 | 19.91 | 19.32 | 19.37 | 143,919 | -0.26(-1.32%) |
Jan 30, 2024 | 20.77 | 20.77 | 19.45 | 19.63 | 182,929 | -1.77(-8.27%) |
Jan 29, 2024 | 20.70 | 21.46 | 20.58 | 21.40 | 88,580 | +0.77(+3.73%) |
Jan 26, 2024 | 20.96 | 20.97 | 20.61 | 20.63 | 72,168 | -0.04(-0.19%) |
Jan 25, 2024 | 20.89 | 21.19 | 20.03 | 20.67 | 154,412 | -0.38(-1.81%) |
Jan 24, 2024 | 21.78 | 21.86 | 20.76 | 21.05 | 77,031 | -0.31(-1.45%) |
Jan 23, 2024 | 21.75 | 21.84 | 21.25 | 21.36 | 91,724 | -0.06(-0.28%) |
Jan 22, 2024 | 20.83 | 21.47 | 20.83 | 21.42 | 78,327 | +0.70(+3.38%) |
Jan 19, 2024 | 20.64 | 20.74 | 19.99 | 20.72 | 77,684 | +0.24(+1.17%) |
Jan 18, 2024 | 20.48 | 20.62 | 20.19 | 20.48 | 77,445 | +0.05(+0.24%) |
Jan 17, 2024 | 20.44 | 20.62 | 20.23 | 20.43 | 65,257 | -0.17(-0.83%) |
Jan 16, 2024 | 21.00 | 20.81 | 20.38 | 20.60 | 98,642 | -0.54(-2.55%) |
Jan 12, 2024 | 21.66 | 21.89 | 21.07 | 21.14 | 102,263 | -0.32(-1.49%) |
Jan 11, 2024 | 21.69 | 21.69 | 21.24 | 21.46 | 94,738 | -0.14(-0.65%) |
Jan 10, 2024 | 21.94 | 22.13 | 21.50 | 21.60 | 103,079 | -0.38(-1.73%) |
Jan 09, 2024 | 21.85 | 22.29 | 21.65 | 21.98 | 97,045 | -0.16(-0.72%) |
Jan 08, 2024 | 22.06 | 22.37 | 21.86 | 22.14 | 83,676 | -0.05(-0.23%) |
Jan 05, 2024 | 21.90 | 22.62 | 21.90 | 22.19 | 134,835 | +0.04(+0.18%) |
Jan 04, 2024 | 21.85 | 22.23 | 21.34 | 22.15 | 198,342 | +0.49(+2.26%) |
Jan 03, 2024 | 22.67 | 22.87 | 21.66 | 21.66 | 139,494 | -1.19(-5.21%) |
Jan 02, 2024 | 22.64 | 23.18 | 22.48 | 22.85 | 101,578 | +0.21(+0.93%) |
Dec 29, 2023 | 23.14 | 23.25 | 22.62 | 22.64 | 70,725 | -0.45(-1.95%) |
Dec 28, 2023 | 23.51 | 23.51 | 22.94 | 23.09 | 65,085 | -0.44(-1.87%) |
Dec 27, 2023 | 23.22 | 23.80 | 23.12 | 23.53 | 95,582 | +0.28(+1.20%) |
Dec 26, 2023 | 23.09 | 23.39 | 22.96 | 23.25 | 73,767 | +0.22(+0.96%) |
Dec 22, 2023 | 23.13 | 23.42 | 22.91 | 23.03 | 70,360 | +0.05(+0.22%) |
Dec 21, 2023 | 22.73 | 23.02 | 22.60 | 22.98 | 87,647 | +0.58(+2.59%) |
Dec 20, 2023 | 22.41 | 23.26 | 22.23 | 22.40 | 88,144 | -0.08(-0.36%) |
Dec 19, 2023 | 21.88 | 22.52 | 21.52 | 22.48 | 120,773 | +0.83(+3.83%) |
Dec 18, 2023 | 21.81 | 21.92 | 21.55 | 21.65 | 88,255 | -0.20(-0.92%) |
Dec 15, 2023 | 22.47 | 22.47 | 21.77 | 21.85 | 245,511 | -0.38(-1.71%) |
Dec 14, 2023 | 21.60 | 22.43 | 21.60 | 22.23 | 263,535 | +0.98(+4.61%) |
Dec 13, 2023 | 20.57 | 21.31 | 20.17 | 21.25 | 207,320 | +0.61(+2.96%) |
Dec 12, 2023 | 20.96 | 20.96 | 20.62 | 20.64 | 51,829 | -0.32(-1.53%) |
Dec 11, 2023 | 21.00 | 21.17 | 20.71 | 20.96 | 92,772 | -0.04(-0.19%) |
Dec 08, 2023 | 20.98 | 21.32 | 20.91 | 21.00 | 97,168 | -0.01(-0.05%) |
Dec 07, 2023 | 20.66 | 21.13 | 20.39 | 21.01 | 90,292 | +0.49(+2.39%) |
Dec 06, 2023 | 20.48 | 21.03 | 20.42 | 20.52 | 66,420 | +0.19(+0.93%) |
Dec 05, 2023 | 21.00 | 21.01 | 20.29 | 20.33 | 74,879 | -0.74(-3.51%) |
Dec 04, 2023 | 20.95 | 21.58 | 20.85 | 21.07 | 117,983 | -0.01(-0.05%) |
Dec 01, 2023 | 20.07 | 21.14 | 19.93 | 21.08 | 272,465 | +1.08(+5.40%) |
Nov 30, 2023 | 20.50 | 20.50 | 19.92 | 20.00 | 130,057 | -0.32(-1.57%) |
Nov 29, 2023 | 20.67 | 21.12 | 20.31 | 20.32 | 101,706 | -0.17(-0.83%) |
Nov 28, 2023 | 20.68 | 20.70 | 20.39 | 20.49 | 118,161 | -0.31(-1.49%) |
Nov 27, 2023 | 20.79 | 20.89 | 20.50 | 20.80 | 122,347 | +0.03(+0.14%) |
Nov 24, 2023 | 20.59 | 20.90 | 20.58 | 20.77 | 80,045 | +0.17(+0.83%) |
Nov 22, 2023 | 20.72 | 21.07 | 20.58 | 20.60 | 103,319 | +0.02(+0.10%) |
Nov 21, 2023 | 20.76 | 21.06 | 20.58 | 20.58 | 99,069 | -0.33(-1.58%) |
Nov 20, 2023 | 20.95 | 21.34 | 20.68 | 20.91 | 96,616 | -0.04(-0.19%) |
Nov 17, 2023 | 21.20 | 21.69 | 20.95 | 20.95 | 160,319 | +0.09(+0.43%) |
Nov 16, 2023 | 21.26 | 21.29 | 20.70 | 20.86 | 137,806 | -0.61(-2.84%) |
Nov 15, 2023 | 21.01 | 21.98 | 20.93 | 21.47 | 128,627 | +0.55(+2.63%) |
Nov 14, 2023 | 20.21 | 20.92 | 20.12 | 20.92 | 172,541 | +1.34(+6.84%) |
Nov 13, 2023 | 19.75 | 19.89 | 19.40 | 19.58 | 164,086 | -0.37(-1.85%) |
Nov 10, 2023 | 20.35 | 20.38 | 19.69 | 19.95 | 130,326 | -0.20(-0.99%) |
Nov 09, 2023 | 20.24 | 20.29 | 19.82 | 20.15 | 202,134 | +0.15(+0.75%) |
Nov 08, 2023 | 20.50 | 21.57 | 19.31 | 20.00 | 223,472 | -1.42(-6.63%) |
Nov 07, 2023 | 21.63 | 21.65 | 21.24 | 21.42 | 114,156 | -0.25(-1.15%) |
Nov 06, 2023 | 22.38 | 22.45 | 21.44 | 21.67 | 87,759 | -0.55(-2.48%) |
Nov 03, 2023 | 21.54 | 22.27 | 21.54 | 22.22 | 117,152 | +1.06(+5.01%) |
Nov 02, 2023 | 21.19 | 21.42 | 20.81 | 21.16 | 99,276 | +0.37(+1.78%) |