Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 36,437 | -0.31(-1.59%) |
Jan 30, 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 22,382 | -0.81(-4.00%) |
Jan 29, 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 13,478 | +0.56(+2.84%) |
Jan 26, 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 16,122 | -0.59(-2.91%) |
Jan 25, 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 28,953 | +0.58(+2.94%) |
Jan 24, 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 20,915 | -0.11(-0.55%) |
Jan 23, 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 18,052 | +0.16(+0.81%) |
Jan 22, 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 39,828 | +0.96(+5.13%) |
Jan 19, 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 23,310 | -0.29(-1.53%) |
Jan 18, 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 45,052 | +0.71(+3.88%) |
Jan 17, 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 51,648 | +0.36(+2.01%) |
Jan 16, 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 62,844 | -0.02(-0.11%) |
Jan 12, 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 70,817 | -0.56(-3.03%) |
Jan 11, 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 70,153 | -0.90(-4.64%) |
Jan 10, 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 52,778 | -0.02(-0.10%) |
Jan 09, 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 23,726 | -0.51(-2.56%) |
Jan 08, 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 32,520 | +0.25(+1.27%) |
Jan 05, 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 52,626 | -0.30(-1.50%) |
Jan 04, 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 29,133 | -0.17(-0.84%) |
Jan 03, 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 29,552 | -1.19(-5.58%) |
Jan 02, 2024 | 21.40 | 21.83 | 20.88 | 21.34 | 25,723 | -0.16(-0.74%) |
Dec 29, 2023 | 22.15 | 22.15 | 21.42 | 21.50 | 15,364 | -0.65(-2.93%) |
Dec 28, 2023 | 22.45 | 23.01 | 22.04 | 22.15 | 25,869 | -0.59(-2.59%) |
Dec 27, 2023 | 22.26 | 23.00 | 22.16 | 22.74 | 28,756 | +0.61(+2.76%) |
Dec 26, 2023 | 21.48 | 22.20 | 21.31 | 22.13 | 16,960 | +0.44(+2.03%) |
Dec 22, 2023 | 21.58 | 22.36 | 21.40 | 21.69 | 30,707 | +0.52(+2.46%) |
Dec 21, 2023 | 21.44 | 21.68 | 21.01 | 21.17 | 43,293 | +0.43(+2.07%) |
Dec 20, 2023 | 20.75 | 21.93 | 20.59 | 20.74 | 48,818 | -0.21(-1.00%) |
Dec 19, 2023 | 20.31 | 21.33 | 19.85 | 20.95 | 37,425 | +0.79(+3.92%) |
Dec 18, 2023 | 20.10 | 20.87 | 19.98 | 20.16 | 41,141 | +0.06(+0.30%) |
Dec 15, 2023 | 21.41 | 21.41 | 19.55 | 20.10 | 90,677 | -0.98(-4.65%) |
Dec 14, 2023 | 20.99 | 21.52 | 20.79 | 21.08 | 43,985 | +0.33(+1.59%) |
Dec 13, 2023 | 20.15 | 20.79 | 19.38 | 20.75 | 38,106 | +0.71(+3.54%) |
Dec 12, 2023 | 20.36 | 20.55 | 19.33 | 20.04 | 33,306 | -0.49(-2.39%) |
Dec 11, 2023 | 20.76 | 21.00 | 20.24 | 20.53 | 24,788 | -0.42(-2.00%) |
Dec 08, 2023 | 20.75 | 21.00 | 20.35 | 20.95 | 9,908 | +0.15(+0.72%) |
Dec 07, 2023 | 20.32 | 20.90 | 19.70 | 20.80 | 15,958 | +0.41(+2.01%) |
Dec 06, 2023 | 20.83 | 20.97 | 20.21 | 20.39 | 32,599 | -0.39(-1.88%) |
Dec 05, 2023 | 20.86 | 21.00 | 20.45 | 20.78 | 15,057 | -0.11(-0.53%) |
Dec 04, 2023 | 20.54 | 21.00 | 20.51 | 20.89 | 17,612 | +0.14(+0.67%) |
Dec 01, 2023 | 20.00 | 20.93 | 19.96 | 20.75 | 17,088 | +0.75(+3.75%) |
Nov 30, 2023 | 19.97 | 20.23 | 19.61 | 20.00 | 35,844 | +0.38(+1.94%) |
Nov 29, 2023 | 19.61 | 20.12 | 19.50 | 19.62 | 17,674 | +0.22(+1.13%) |
Nov 28, 2023 | 19.76 | 19.90 | 19.29 | 19.40 | 9,687 | -0.56(-2.81%) |
Nov 27, 2023 | 20.39 | 20.39 | 19.73 | 19.96 | 34,694 | -0.30(-1.48%) |
Nov 24, 2023 | 20.00 | 20.38 | 19.93 | 20.26 | 5,279 | +0.10(+0.50%) |
Nov 22, 2023 | 20.11 | 20.23 | 20.02 | 20.16 | 7,075 | +0.31(+1.56%) |
Nov 21, 2023 | 20.00 | 20.16 | 19.41 | 19.85 | 25,578 | -0.37(-1.83%) |
Nov 20, 2023 | 20.91 | 20.91 | 19.93 | 20.22 | 17,952 | -0.69(-3.30%) |
Nov 17, 2023 | 20.73 | 21.51 | 20.67 | 20.91 | 33,775 | +0.54(+2.65%) |
Nov 16, 2023 | 21.19 | 21.19 | 19.92 | 20.37 | 23,663 | -0.64(-3.05%) |
Nov 15, 2023 | 20.77 | 21.60 | 20.50 | 21.01 | 31,391 | +0.01(+0.05%) |
Nov 14, 2023 | 19.04 | 21.24 | 18.88 | 21.00 | 45,922 | +2.21(+11.76%) |
Nov 13, 2023 | 18.34 | 19.16 | 18.10 | 18.79 | 17,159 | -0.21(-1.11%) |
Nov 10, 2023 | 18.91 | 19.15 | 18.41 | 19.00 | 15,687 | +0.40(+2.15%) |
Nov 09, 2023 | 19.18 | 19.36 | 18.45 | 18.60 | 22,810 | -0.50(-2.62%) |
Nov 08, 2023 | 19.31 | 19.89 | 18.04 | 19.10 | 26,112 | +0.14(+0.74%) |
Nov 07, 2023 | 19.62 | 19.62 | 18.50 | 18.96 | 20,014 | -0.02(-0.11%) |
Nov 06, 2023 | 19.48 | 19.48 | 18.70 | 18.98 | 15,947 | -0.37(-1.91%) |
Nov 03, 2023 | 17.52 | 19.66 | 17.27 | 19.35 | 51,707 | +1.95(+11.21%) |
Nov 02, 2023 | 17.40 | 17.76 | 17.13 | 17.40 | 24,962 | +0.13(+0.75%) |