Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.49 | 22.71 | 22.27 | 22.45 | 10,483 | +0.16(+0.73%) |
Jan 30, 2024 | 22.47 | 22.80 | 22.29 | 22.29 | 9,291 | -0.18(-0.80%) |
Jan 29, 2024 | 22.89 | 22.89 | 22.30 | 22.47 | 19,654 | -0.33(-1.46%) |
Jan 26, 2024 | 22.81 | 22.99 | 22.47 | 22.80 | 9,996 | -0.01(-0.04%) |
Jan 25, 2024 | 22.56 | 23.00 | 22.37 | 22.81 | 14,316 | +0.25(+1.10%) |
Jan 24, 2024 | 22.19 | 22.60 | 22.05 | 22.56 | 11,893 | +0.67(+3.08%) |
Jan 23, 2024 | 22.77 | 22.77 | 21.89 | 21.89 | 40,235 | -0.60(-2.66%) |
Jan 22, 2024 | 21.59 | 22.65 | 21.41 | 22.48 | 30,940 | +0.98(+4.55%) |
Jan 19, 2024 | 20.97 | 21.68 | 20.45 | 21.51 | 34,123 | +0.51(+2.44%) |
Jan 18, 2024 | 20.71 | 21.43 | 20.52 | 20.99 | 25,596 | +0.27(+1.28%) |
Jan 17, 2024 | 20.96 | 21.48 | 20.38 | 20.73 | 33,987 | -0.55(-2.59%) |
Jan 16, 2024 | 20.99 | 21.81 | 20.52 | 21.28 | 38,804 | +0.51(+2.47%) |
Jan 12, 2024 | 20.35 | 21.46 | 20.13 | 20.76 | 45,282 | +0.45(+2.20%) |
Jan 11, 2024 | 20.76 | 20.90 | 20.03 | 20.32 | 26,350 | -0.39(-1.88%) |
Jan 10, 2024 | 20.25 | 21.08 | 20.05 | 20.71 | 32,321 | +0.36(+1.78%) |
Jan 09, 2024 | 21.09 | 21.63 | 20.12 | 20.35 | 29,526 | -0.75(-3.56%) |
Jan 08, 2024 | 22.44 | 22.67 | 20.93 | 21.10 | 36,839 | -1.16(-5.21%) |
Jan 05, 2024 | 22.44 | 22.81 | 21.60 | 22.26 | 13,844 | +0.18(+0.82%) |
Jan 04, 2024 | 22.07 | 22.42 | 21.88 | 22.08 | 21,595 | +0.09(+0.43%) |
Jan 03, 2024 | 21.49 | 22.09 | 21.45 | 21.98 | 19,341 | +0.49(+2.30%) |
Jan 02, 2024 | 20.91 | 21.63 | 20.75 | 21.49 | 16,037 | +0.33(+1.57%) |
Dec 29, 2023 | 21.14 | 21.69 | 20.76 | 21.15 | 10,938 | +0.18(+0.86%) |
Dec 28, 2023 | 21.28 | 21.66 | 20.27 | 20.97 | 56,570 | -0.29(-1.34%) |
Dec 27, 2023 | 21.65 | 21.66 | 20.96 | 21.26 | 21,819 | -0.31(-1.45%) |
Dec 26, 2023 | 20.95 | 21.68 | 20.52 | 21.57 | 35,678 | +0.68(+3.28%) |
Dec 22, 2023 | 20.07 | 20.89 | 19.96 | 20.89 | 19,882 | +1.19(+6.03%) |
Dec 21, 2023 | 20.54 | 20.98 | 19.17 | 19.70 | 60,113 | -1.29(-6.16%) |
Dec 20, 2023 | 22.68 | 23.57 | 20.99 | 20.99 | 62,232 | -2.02(-8.79%) |
Dec 19, 2023 | 23.32 | 23.54 | 22.46 | 23.02 | 72,349 | -0.50(-2.14%) |
Dec 18, 2023 | 22.84 | 23.74 | 22.66 | 23.52 | 242,350 | +1.14(+5.11%) |
Dec 15, 2023 | 22.85 | 22.86 | 22.11 | 22.38 | 109,960 | +0.27(+1.23%) |
Dec 14, 2023 | 22.07 | 22.16 | 21.48 | 22.11 | 37,250 | +0.11(+0.48%) |
Dec 13, 2023 | 20.66 | 22.00 | 20.61 | 22.00 | 70,511 | +1.28(+6.20%) |
Dec 12, 2023 | 20.44 | 20.86 | 20.22 | 20.72 | 15,784 | +0.25(+1.20%) |
Dec 11, 2023 | 20.26 | 20.88 | 19.99 | 20.47 | 23,261 | +0.38(+1.88%) |
Dec 08, 2023 | 18.59 | 20.26 | 18.21 | 20.09 | 59,094 | +2.15(+11.95%) |
Dec 07, 2023 | 17.76 | 17.95 | 17.59 | 17.95 | 15,876 | +0.36(+2.05%) |
Dec 06, 2023 | 17.60 | 17.63 | 17.43 | 17.59 | 33,389 | +0.15(+0.86%) |
Dec 05, 2023 | 17.54 | 17.79 | 17.44 | 17.44 | 25,416 | -0.15(-0.85%) |
Dec 04, 2023 | 17.64 | 17.87 | 17.54 | 17.59 | 31,218 | -0.06(-0.35%) |
Dec 01, 2023 | 17.80 | 18.11 | 17.59 | 17.65 | 33,017 | -0.06(-0.35%) |
Nov 30, 2023 | 17.75 | 18.07 | 17.48 | 17.71 | 66,676 | +0.12(+0.70%) |
Nov 29, 2023 | 18.35 | 18.35 | 17.52 | 17.59 | 24,198 | -0.28(-1.57%) |
Nov 28, 2023 | 18.11 | 18.21 | 17.59 | 17.87 | 34,812 | -0.12(-0.68%) |
Nov 27, 2023 | 18.50 | 18.90 | 17.90 | 17.99 | 47,938 | -0.74(-3.94%) |
Nov 24, 2023 | 18.88 | 18.90 | 18.42 | 18.73 | 6,836 | +0.28(+1.53%) |
Nov 22, 2023 | 18.38 | 19.33 | 18.38 | 18.45 | 13,059 | -0.03(-0.14%) |
Nov 21, 2023 | 18.80 | 19.33 | 18.40 | 18.47 | 8,927 | -0.08(-0.42%) |
Nov 20, 2023 | 18.84 | 19.12 | 18.46 | 18.55 | 7,407 | -0.02(-0.09%) |
Nov 17, 2023 | 18.36 | 18.70 | 18.12 | 18.57 | 9,043 | +0.66(+3.69%) |
Nov 16, 2023 | 18.21 | 18.68 | 17.90 | 17.91 | 29,881 | -0.12(-0.67%) |
Nov 15, 2023 | 18.48 | 19.06 | 18.02 | 18.03 | 14,677 | -0.46(-2.49%) |
Nov 14, 2023 | 18.56 | 18.68 | 18.10 | 18.49 | 11,081 | +0.23(+1.24%) |
Nov 13, 2023 | 18.04 | 18.42 | 17.51 | 18.26 | 7,472 | +0.28(+1.55%) |
Nov 10, 2023 | 17.03 | 17.99 | 17.03 | 17.99 | 393,693 | +0.82(+4.76%) |
Nov 09, 2023 | 17.22 | 17.26 | 17.07 | 17.17 | 8,278 | -0.36(-2.03%) |
Nov 08, 2023 | 17.25 | 17.53 | 16.81 | 17.53 | 6,571 | +0.28(+1.61%) |
Nov 07, 2023 | 17.16 | 17.54 | 17.16 | 17.25 | 5,788 | -0.15(-0.85%) |
Nov 06, 2023 | 17.34 | 17.79 | 17.10 | 17.40 | 7,170 | +0.03(+0.20%) |
Nov 03, 2023 | 17.57 | 17.57 | 17.19 | 17.36 | 14,767 | +0.56(+3.31%) |
Nov 02, 2023 | 16.65 | 16.91 | 16.60 | 16.80 | 35,383 | +0.17(+0.99%) |