Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.68 | 18.18 | 17.29 | 17.70 | 18,783 | -0.04(-0.23%) |
Jan 30, 2024 | 18.22 | 18.22 | 17.74 | 17.74 | 3,840 | -0.16(-0.89%) |
Jan 29, 2024 | 18.05 | 18.05 | 17.77 | 17.90 | 10,711 | -0.14(-0.78%) |
Jan 26, 2024 | 18.25 | 18.35 | 17.98 | 18.04 | 12,899 | -0.18(-0.99%) |
Jan 25, 2024 | 17.74 | 18.27 | 17.74 | 18.22 | 3,576 | +0.02(+0.11%) |
Jan 24, 2024 | 18.22 | 18.51 | 17.95 | 18.20 | 6,555 | +0.07(+0.39%) |
Jan 23, 2024 | 16.76 | 18.13 | 16.76 | 18.13 | 82,385 | +1.37(+8.17%) |
Jan 22, 2024 | 17.39 | 17.97 | 16.76 | 16.76 | 68,189 | -0.90(-5.10%) |
Jan 19, 2024 | 17.62 | 17.89 | 17.33 | 17.66 | 12,384 | +0.05(+0.26%) |
Jan 18, 2024 | 17.50 | 17.75 | 17.41 | 17.61 | 16,354 | -0.04(-0.20%) |
Jan 17, 2024 | 17.75 | 18.05 | 17.50 | 17.65 | 76,283 | -0.99(-5.30%) |
Jan 16, 2024 | 18.40 | 18.66 | 18.06 | 18.64 | 58,111 | -0.24(-1.29%) |
Jan 12, 2024 | 18.50 | 18.92 | 18.26 | 18.88 | 67,666 | +0.74(+4.11%) |
Jan 11, 2024 | 18.50 | 18.50 | 17.90 | 18.14 | 31,834 | -0.18(-1.01%) |
Jan 10, 2024 | 18.80 | 19.14 | 18.32 | 18.32 | 68,688 | -0.55(-2.91%) |
Jan 09, 2024 | 19.15 | 19.50 | 18.84 | 18.87 | 41,271 | -0.78(-3.97%) |
Jan 08, 2024 | 19.30 | 20.14 | 19.30 | 19.65 | 36,808 | -0.55(-2.73%) |
Jan 05, 2024 | 19.75 | 20.60 | 19.50 | 20.20 | 67,834 | +0.70(+3.60%) |
Jan 04, 2024 | 21.68 | 21.68 | 19.50 | 19.50 | 21,573 | -2.20(-10.14%) |
Jan 03, 2024 | 21.68 | 22.06 | 21.68 | 21.70 | 5,093 | -0.43(-1.94%) |
Jan 02, 2024 | 22.13 | 22.54 | 22.13 | 22.13 | 19,993 | -0.27(-1.19%) |
Dec 29, 2023 | 22.49 | 22.49 | 22.13 | 22.40 | 10,969 | -0.21(-0.93%) |
Dec 28, 2023 | 22.50 | 22.90 | 22.50 | 22.61 | 29,150 | +0.04(+0.18%) |
Dec 27, 2023 | 23.32 | 23.32 | 22.57 | 22.57 | 5,673 | -0.79(-3.36%) |
Dec 26, 2023 | 23.15 | 23.35 | 22.53 | 23.35 | 1,654 | +0.05(+0.21%) |
Dec 22, 2023 | 22.50 | 23.30 | 22.50 | 23.30 | 19,201 | +1.09(+4.91%) |
Dec 21, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 2,071 | -0.50(-2.20%) |
Dec 20, 2023 | 22.34 | 22.71 | 22.34 | 22.71 | 9,338 | -0.14(-0.61%) |
Dec 19, 2023 | 22.57 | 23.00 | 22.57 | 22.85 | 5,362 | +0.21(+0.93%) |
Dec 18, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 7,890 | +0.38(+1.70%) |
Dec 15, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 3,312 | -0.72(-3.13%) |
Dec 14, 2023 | 22.48 | 22.98 | 22.48 | 22.98 | 9,345 | +0.75(+3.38%) |
Dec 13, 2023 | 21.58 | 22.23 | 21.26 | 22.23 | 55,156 | +0.97(+4.57%) |
Dec 12, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 38,204 | -0.33(-1.52%) |
Dec 11, 2023 | 21.53 | 21.80 | 21.33 | 21.59 | 45,637 | -0.21(-0.97%) |
Dec 08, 2023 | 22.15 | 22.15 | 21.80 | 21.80 | 12,539 | -0.70(-3.11%) |
Dec 07, 2023 | 22.35 | 22.55 | 22.32 | 22.50 | 30,242 | -0.46(-2.02%) |
Dec 06, 2023 | 22.96 | 22.96 | 22.66 | 22.96 | 4,358 | +0.34(+1.48%) |
Dec 05, 2023 | 22.80 | 22.80 | 22.57 | 22.63 | 19,749 | -0.83(-3.54%) |
Dec 04, 2023 | 24.35 | 24.35 | 23.08 | 23.46 | 45,056 | -0.29(-1.22%) |
Dec 01, 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 6,322 | +0.41(+1.76%) |
Nov 30, 2023 | 23.02 | 23.34 | 23.02 | 23.34 | 30,340 | -0.06(-0.26%) |
Nov 29, 2023 | 23.36 | 23.40 | 23.36 | 23.40 | 6,354 | +0.20(+0.86%) |
Nov 28, 2023 | 23.25 | 23.25 | 22.45 | 23.20 | 7,930 | +1.26(+5.74%) |
Nov 27, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 31,973 | +0.03(+0.14%) |
Nov 22, 2023 | 21.91 | 343 | +0.41(+1.91%) | |||
Nov 21, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 1,929 | +0.00(+0.00%) |
Nov 20, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 1,903 | -0.30(-1.38%) |
Nov 17, 2023 | 21.83 | 21.83 | 21.80 | 21.80 | 440 | +0.55(+2.59%) |
Nov 16, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 806 | +0.36(+1.74%) |
Nov 15, 2023 | 21.17 | 21.20 | 20.89 | 20.89 | 3,107 | +0.49(+2.38%) |
Nov 14, 2023 | 21.00 | 21.00 | 20.00 | 20.40 | 1,949 | +0.28(+1.39%) |
Nov 13, 2023 | 20.05 | 20.12 | 19.85 | 20.12 | 2,431 | -0.76(-3.64%) |
Nov 10, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 5,068 | -0.19(-0.90%) |
Nov 09, 2023 | 20.70 | 21.07 | 20.70 | 21.07 | 32,597 | +0.27(+1.30%) |
Nov 08, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 25,889 | -0.13(-0.63%) |
Nov 07, 2023 | 20.98 | 20.98 | 20.92 | 20.93 | 8,598 | -0.72(-3.32%) |
Nov 06, 2023 | 21.25 | 21.75 | 21.25 | 21.65 | 11,480 | -0.29(-1.32%) |
Nov 03, 2023 | 21.39 | 21.94 | 20.61 | 21.94 | 124,043 | +1.67(+8.24%) |
Nov 02, 2023 | 20.57 | 20.57 | 20.27 | 20.27 | 32,684 | +0.67(+3.42%) |