Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.81 | 21.94 | 20.88 | 20.88 | 15,522 | -1.15(-5.22%) |
Jan 30, 2024 | 22.02 | 22.22 | 21.82 | 22.03 | 15,434 | -0.19(-0.86%) |
Jan 29, 2024 | 21.40 | 22.22 | 21.40 | 22.22 | 6,240 | +0.64(+2.97%) |
Jan 26, 2024 | 21.66 | 21.89 | 21.46 | 21.58 | 17,711 | +0.03(+0.14%) |
Jan 25, 2024 | 21.67 | 21.81 | 21.19 | 21.55 | 10,519 | +0.39(+1.84%) |
Jan 24, 2024 | 22.27 | 22.27 | 21.14 | 21.16 | 41,276 | -0.48(-2.22%) |
Jan 23, 2024 | 22.16 | 22.19 | 21.40 | 21.64 | 11,804 | -0.20(-0.91%) |
Jan 22, 2024 | 21.59 | 22.00 | 21.59 | 21.84 | 14,195 | +0.73(+3.46%) |
Jan 19, 2024 | 20.71 | 21.21 | 20.30 | 21.11 | 39,482 | +0.55(+2.68%) |
Jan 18, 2024 | 20.32 | 20.56 | 20.01 | 20.56 | 7,292 | +0.54(+2.70%) |
Jan 17, 2024 | 19.80 | 20.10 | 19.76 | 20.02 | 7,773 | -0.53(-2.58%) |
Jan 16, 2024 | 20.33 | 20.65 | 20.25 | 20.55 | 20,567 | -0.39(-1.86%) |
Jan 12, 2024 | 21.48 | 21.62 | 20.80 | 20.94 | 6,753 | +0.00(+0.00%) |
Jan 11, 2024 | 20.95 | 20.98 | 20.39 | 20.94 | 11,864 | -0.18(-0.85%) |
Jan 10, 2024 | 20.87 | 21.12 | 20.81 | 21.12 | 9,291 | +0.12(+0.59%) |
Jan 09, 2024 | 20.74 | 21.05 | 20.64 | 21.00 | 12,753 | -0.37(-1.75%) |
Jan 08, 2024 | 20.51 | 21.37 | 20.51 | 21.37 | 16,602 | +0.76(+3.69%) |
Jan 05, 2024 | 20.47 | 20.98 | 20.47 | 20.61 | 19,248 | +0.24(+1.18%) |
Jan 04, 2024 | 20.40 | 20.75 | 20.37 | 20.37 | 24,848 | -0.12(-0.59%) |
Jan 03, 2024 | 21.55 | 21.55 | 20.49 | 20.49 | 27,855 | -1.62(-7.33%) |
Jan 02, 2024 | 21.96 | 22.46 | 21.77 | 22.11 | 11,044 | -0.21(-0.94%) |
Dec 29, 2023 | 22.80 | 22.93 | 22.29 | 22.32 | 15,422 | -0.68(-2.96%) |
Dec 28, 2023 | 23.00 | 23.07 | 22.85 | 23.00 | 14,561 | +0.00(+0.00%) |
Dec 27, 2023 | 23.09 | 23.19 | 22.84 | 23.00 | 19,518 | +0.02(+0.09%) |
Dec 26, 2023 | 22.65 | 23.17 | 22.65 | 22.98 | 15,087 | +0.52(+2.32%) |
Dec 22, 2023 | 22.60 | 22.81 | 22.22 | 22.46 | 21,103 | +0.18(+0.81%) |
Dec 21, 2023 | 22.21 | 22.31 | 21.69 | 22.28 | 13,111 | +0.85(+3.97%) |
Dec 20, 2023 | 22.22 | 22.81 | 21.42 | 21.43 | 22,407 | -1.04(-4.64%) |
Dec 19, 2023 | 21.99 | 22.51 | 21.99 | 22.47 | 12,283 | +0.80(+3.68%) |
Dec 18, 2023 | 21.72 | 21.97 | 21.61 | 21.67 | 5,691 | +0.05(+0.23%) |
Dec 15, 2023 | 22.08 | 22.08 | 21.44 | 21.62 | 29,920 | -0.54(-2.43%) |
Dec 14, 2023 | 21.39 | 22.34 | 21.39 | 22.16 | 27,672 | +1.45(+6.99%) |
Dec 13, 2023 | 19.25 | 20.72 | 19.06 | 20.72 | 27,761 | +1.48(+7.68%) |
Dec 12, 2023 | 19.50 | 19.50 | 19.13 | 19.24 | 7,461 | -0.18(-0.93%) |
Dec 11, 2023 | 19.15 | 19.44 | 19.05 | 19.42 | 14,368 | +0.32(+1.67%) |
Dec 08, 2023 | 18.70 | 19.25 | 18.70 | 19.10 | 12,566 | +0.29(+1.54%) |
Dec 07, 2023 | 18.49 | 18.82 | 18.44 | 18.81 | 8,758 | +0.25(+1.34%) |
Dec 06, 2023 | 18.99 | 19.41 | 18.55 | 18.56 | 13,022 | -0.08(-0.43%) |
Dec 05, 2023 | 19.23 | 19.23 | 18.61 | 18.64 | 26,451 | -0.80(-4.11%) |
Dec 04, 2023 | 18.88 | 19.47 | 18.72 | 19.44 | 22,269 | +0.48(+2.51%) |
Dec 01, 2023 | 17.72 | 19.00 | 17.63 | 18.96 | 42,532 | +1.26(+7.12%) |
Nov 30, 2023 | 17.63 | 17.76 | 17.48 | 17.70 | 12,399 | +0.33(+1.90%) |
Nov 29, 2023 | 17.71 | 17.91 | 17.34 | 17.37 | 13,197 | +0.17(+0.99%) |
Nov 28, 2023 | 17.55 | 17.63 | 17.19 | 17.20 | 5,860 | -0.38(-2.17%) |
Nov 27, 2023 | 17.51 | 17.64 | 17.44 | 17.58 | 3,159 | -0.05(-0.30%) |
Nov 24, 2023 | 17.70 | 17.70 | 17.59 | 17.64 | 2,264 | +0.19(+1.10%) |
Nov 22, 2023 | 17.48 | 17.52 | 17.38 | 17.44 | 7,816 | +0.31(+1.81%) |
Nov 21, 2023 | 17.26 | 17.31 | 17.13 | 17.13 | 41,181 | -0.28(-1.60%) |
Nov 20, 2023 | 17.26 | 17.51 | 17.10 | 17.41 | 17,804 | +0.22(+1.28%) |
Nov 17, 2023 | 17.06 | 17.27 | 17.06 | 17.19 | 13,665 | +0.42(+2.49%) |
Nov 16, 2023 | 17.28 | 17.28 | 16.70 | 16.77 | 59,002 | -0.61(-3.50%) |
Nov 15, 2023 | 17.26 | 17.85 | 17.22 | 17.38 | 18,316 | +0.29(+1.69%) |
Nov 14, 2023 | 16.31 | 17.22 | 16.31 | 17.09 | 52,557 | +1.79(+11.68%) |
Nov 13, 2023 | 15.19 | 15.43 | 15.19 | 15.30 | 13,184 | -0.07(-0.48%) |
Nov 10, 2023 | 15.02 | 15.38 | 14.88 | 15.38 | 50,287 | +0.55(+3.73%) |
Nov 09, 2023 | 15.23 | 15.23 | 14.81 | 14.83 | 9,529 | -0.53(-3.45%) |
Nov 08, 2023 | 15.72 | 15.72 | 15.32 | 15.35 | 33,589 | -0.17(-1.09%) |
Nov 07, 2023 | 15.57 | 15.62 | 15.46 | 15.52 | 14,446 | -0.24(-1.52%) |
Nov 06, 2023 | 16.17 | 16.18 | 15.57 | 15.76 | 33,395 | -0.41(-2.54%) |
Nov 03, 2023 | 15.83 | 16.42 | 15.83 | 16.17 | 72,427 | +0.85(+5.54%) |
Nov 02, 2023 | 14.87 | 15.32 | 14.86 | 15.32 | 13,999 | +0.91(+6.30%) |