Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.68 | 20.68 | 19.76 | 19.83 | 51,255 | -0.75(-3.64%) |
Jan 30, 2024 | 20.59 | 20.65 | 20.41 | 20.58 | 6,435 | +0.15(+0.73%) |
Jan 29, 2024 | 20.19 | 20.45 | 20.19 | 20.43 | 9,614 | +0.38(+1.92%) |
Jan 26, 2024 | 19.98 | 20.24 | 19.86 | 20.05 | 6,476 | -0.02(-0.12%) |
Jan 25, 2024 | 19.87 | 20.23 | 19.56 | 20.07 | 15,514 | +0.44(+2.25%) |
Jan 24, 2024 | 19.52 | 19.63 | 19.30 | 19.63 | 4,460 | +0.26(+1.34%) |
Jan 23, 2024 | 19.54 | 19.54 | 19.21 | 19.37 | 7,414 | -0.11(-0.59%) |
Jan 22, 2024 | 19.34 | 19.50 | 19.34 | 19.48 | 10,624 | +0.29(+1.54%) |
Jan 19, 2024 | 19.01 | 19.32 | 18.91 | 19.19 | 3,398 | +0.27(+1.43%) |
Jan 18, 2024 | 19.16 | 19.16 | 18.80 | 18.92 | 3,024 | -0.14(-0.73%) |
Jan 17, 2024 | 18.86 | 19.35 | 18.78 | 19.06 | 3,641 | +0.06(+0.32%) |
Jan 16, 2024 | 19.00 | 19.37 | 18.85 | 19.00 | 6,772 | -0.05(-0.29%) |
Jan 12, 2024 | 19.25 | 19.25 | 19.05 | 19.05 | 10,586 | -0.04(-0.18%) |
Jan 11, 2024 | 18.90 | 19.09 | 18.90 | 19.09 | 6,951 | +0.26(+1.38%) |
Jan 10, 2024 | 19.27 | 19.50 | 18.83 | 18.83 | 36,261 | -0.31(-1.62%) |
Jan 09, 2024 | 19.18 | 19.21 | 19.10 | 19.14 | 7,192 | +0.06(+0.31%) |
Jan 08, 2024 | 19.10 | 19.49 | 19.05 | 19.08 | 3,918 | -0.12(-0.60%) |
Jan 05, 2024 | 19.32 | 19.32 | 19.05 | 19.20 | 2,945 | -0.05(-0.29%) |
Jan 04, 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 4,626 | +0.00(+0.00%) |
Jan 03, 2024 | 19.36 | 19.36 | 19.00 | 19.25 | 8,414 | -0.15(-0.77%) |
Jan 02, 2024 | 19.45 | 19.49 | 19.17 | 19.40 | 15,021 | -0.10(-0.51%) |
Dec 29, 2023 | 18.94 | 20.09 | 18.70 | 19.50 | 52,924 | +0.70(+3.72%) |
Dec 28, 2023 | 18.94 | 18.94 | 18.79 | 18.80 | 7,476 | -0.06(-0.32%) |
Dec 27, 2023 | 18.76 | 18.91 | 18.48 | 18.86 | 10,694 | +0.14(+0.75%) |
Dec 26, 2023 | 18.54 | 18.73 | 18.54 | 18.72 | 2,566 | +0.04(+0.21%) |
Dec 22, 2023 | 18.66 | 18.68 | 18.44 | 18.68 | 12,689 | +0.19(+1.03%) |
Dec 21, 2023 | 18.73 | 18.74 | 18.19 | 18.49 | 10,994 | -0.12(-0.64%) |
Dec 20, 2023 | 18.50 | 18.72 | 18.48 | 18.61 | 7,242 | +0.16(+0.87%) |
Dec 19, 2023 | 18.48 | 18.58 | 18.23 | 18.45 | 6,449 | +0.19(+1.04%) |
Dec 18, 2023 | 18.28 | 18.56 | 18.21 | 18.26 | 5,299 | -0.13(-0.71%) |
Dec 15, 2023 | 18.55 | 18.68 | 18.29 | 18.39 | 2,591 | -0.05(-0.27%) |
Dec 14, 2023 | 18.47 | 18.72 | 18.20 | 18.44 | 5,174 | +0.13(+0.71%) |
Dec 13, 2023 | 18.00 | 18.35 | 17.82 | 18.31 | 10,073 | +0.37(+2.06%) |
Dec 12, 2023 | 17.91 | 18.03 | 17.85 | 17.94 | 3,223 | +0.11(+0.62%) |
Dec 11, 2023 | 17.96 | 18.13 | 17.71 | 17.83 | 5,836 | -0.13(-0.72%) |
Dec 08, 2023 | 17.80 | 18.03 | 17.80 | 17.96 | 4,946 | -0.03(-0.17%) |
Dec 07, 2023 | 18.18 | 18.24 | 17.80 | 17.99 | 3,008 | -0.11(-0.61%) |
Dec 06, 2023 | 18.24 | 18.24 | 18.06 | 18.10 | 6,689 | +0.03(+0.17%) |
Dec 05, 2023 | 18.11 | 18.11 | 17.91 | 18.07 | 6,217 | +0.05(+0.28%) |
Dec 04, 2023 | 18.18 | 18.22 | 17.89 | 18.02 | 4,707 | -0.06(-0.33%) |
Dec 01, 2023 | 18.11 | 18.17 | 18.08 | 18.08 | 15,952 | -0.03(-0.17%) |
Nov 30, 2023 | 17.94 | 18.11 | 17.65 | 18.11 | 12,852 | +0.05(+0.28%) |
Nov 29, 2023 | 17.93 | 18.30 | 17.80 | 18.06 | 10,194 | +0.32(+1.80%) |
Nov 28, 2023 | 17.84 | 17.90 | 17.74 | 17.74 | 5,565 | -0.01(-0.06%) |
Nov 27, 2023 | 17.89 | 17.89 | 17.71 | 17.75 | 5,302 | -0.04(-0.22%) |
Nov 24, 2023 | 18.03 | 18.27 | 17.79 | 17.79 | 1,690 | -0.07(-0.39%) |
Nov 22, 2023 | 18.33 | 18.49 | 17.86 | 17.86 | 7,389 | -0.34(-1.87%) |
Nov 21, 2023 | 18.58 | 18.58 | 18.17 | 18.20 | 3,870 | -0.47(-2.52%) |
Nov 20, 2023 | 18.42 | 18.67 | 18.42 | 18.67 | 4,162 | +0.24(+1.30%) |
Nov 17, 2023 | 18.44 | 18.52 | 18.23 | 18.43 | 10,634 | +0.17(+0.93%) |
Nov 16, 2023 | 18.30 | 18.51 | 18.09 | 18.26 | 7,123 | +0.06(+0.33%) |
Nov 15, 2023 | 18.36 | 18.36 | 18.09 | 18.20 | 8,209 | -0.07(-0.38%) |
Nov 14, 2023 | 18.13 | 18.44 | 18.07 | 18.27 | 18,273 | +0.32(+1.78%) |
Nov 13, 2023 | 17.83 | 17.95 | 17.51 | 17.95 | 11,139 | +0.14(+0.79%) |
Nov 10, 2023 | 17.82 | 17.82 | 17.63 | 17.81 | 8,613 | +0.20(+1.14%) |
Nov 09, 2023 | 17.98 | 17.98 | 17.44 | 17.61 | 9,699 | -0.21(-1.18%) |
Nov 08, 2023 | 18.09 | 18.09 | 17.82 | 17.82 | 9,904 | -0.18(-1.00%) |
Nov 07, 2023 | 18.25 | 18.25 | 17.94 | 18.00 | 13,458 | -0.25(-1.37%) |
Nov 06, 2023 | 18.35 | 18.35 | 17.84 | 18.25 | 5,700 | -0.10(-0.54%) |
Nov 03, 2023 | 17.89 | 18.40 | 17.89 | 18.35 | 13,517 | +0.33(+1.83%) |
Nov 02, 2023 | 17.68 | 18.10 | 17.68 | 18.02 | 8,703 | +0.71(+4.10%) |