Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.79 | 20.98 | 19.75 | 20.96 | 79,673 | +1.16(+5.86%) |
Jan 30, 2024 | 21.23 | 21.23 | 19.79 | 19.80 | 59,183 | -0.60(-2.94%) |
Jan 29, 2024 | 20.37 | 20.96 | 20.27 | 20.40 | 131,892 | +0.12(+0.59%) |
Jan 26, 2024 | 20.84 | 21.23 | 20.26 | 20.28 | 90,081 | -0.41(-1.98%) |
Jan 25, 2024 | 21.59 | 22.02 | 20.69 | 20.69 | 89,918 | -1.36(-6.17%) |
Jan 24, 2024 | 22.65 | 22.93 | 22.03 | 22.05 | 110,687 | -0.94(-4.09%) |
Jan 23, 2024 | 23.35 | 23.35 | 22.46 | 22.99 | 58,667 | -0.22(-0.95%) |
Jan 22, 2024 | 23.47 | 24.00 | 23.02 | 23.21 | 69,581 | -0.22(-0.94%) |
Jan 19, 2024 | 23.54 | 23.95 | 23.42 | 23.43 | 58,138 | -0.22(-0.93%) |
Jan 18, 2024 | 23.52 | 24.44 | 23.47 | 23.65 | 56,911 | +0.15(+0.64%) |
Jan 17, 2024 | 23.53 | 23.79 | 22.85 | 23.50 | 77,580 | +0.59(+2.58%) |
Jan 16, 2024 | 21.51 | 22.95 | 21.45 | 22.91 | 107,489 | +1.55(+7.26%) |
Jan 12, 2024 | 21.00 | 21.76 | 20.86 | 21.36 | 101,254 | -0.87(-3.91%) |
Jan 11, 2024 | 21.95 | 22.37 | 21.85 | 22.23 | 90,722 | -0.06(-0.27%) |
Jan 10, 2024 | 21.61 | 22.56 | 21.61 | 22.29 | 119,698 | +0.67(+3.10%) |
Jan 09, 2024 | 20.58 | 21.81 | 20.58 | 21.62 | 89,771 | +0.99(+4.80%) |
Jan 08, 2024 | 21.03 | 21.78 | 20.63 | 20.63 | 120,399 | +0.65(+3.25%) |
Jan 05, 2024 | 19.52 | 20.29 | 19.52 | 19.98 | 58,417 | -0.03(-0.15%) |
Jan 04, 2024 | 18.71 | 20.08 | 18.44 | 20.01 | 54,688 | +0.99(+5.21%) |
Jan 03, 2024 | 19.94 | 20.21 | 18.84 | 19.02 | 65,251 | -0.89(-4.47%) |
Jan 02, 2024 | 20.04 | 20.08 | 19.40 | 19.91 | 75,528 | -0.58(-2.83%) |
Dec 29, 2023 | 20.21 | 20.66 | 20.09 | 20.49 | 121,227 | +0.14(+0.69%) |
Dec 28, 2023 | 19.79 | 20.35 | 19.55 | 20.35 | 38,991 | +0.85(+4.36%) |
Dec 27, 2023 | 19.29 | 19.63 | 19.03 | 19.50 | 60,159 | +0.35(+1.83%) |
Dec 26, 2023 | 19.25 | 19.40 | 18.88 | 19.15 | 119,581 | -0.57(-2.89%) |
Dec 22, 2023 | 19.37 | 19.80 | 19.18 | 19.72 | 145,084 | -0.11(-0.55%) |
Dec 21, 2023 | 19.96 | 20.41 | 19.80 | 19.83 | 56,676 | -0.30(-1.49%) |
Dec 20, 2023 | 19.40 | 20.15 | 19.02 | 20.13 | 52,081 | +0.59(+3.02%) |
Dec 19, 2023 | 20.19 | 20.19 | 19.52 | 19.54 | 34,964 | -0.71(-3.51%) |
Dec 18, 2023 | 19.86 | 20.25 | 19.34 | 20.25 | 63,485 | -0.55(-2.64%) |
Dec 15, 2023 | 20.90 | 21.17 | 20.72 | 20.80 | 45,810 | +0.33(+1.61%) |
Dec 14, 2023 | 21.75 | 21.75 | 20.46 | 20.47 | 28,811 | -2.04(-9.06%) |
Dec 13, 2023 | 23.49 | 23.81 | 22.51 | 22.51 | 75,214 | -1.06(-4.50%) |
Dec 12, 2023 | 23.21 | 23.95 | 23.21 | 23.57 | 65,852 | +0.93(+4.11%) |
Dec 11, 2023 | 22.82 | 22.90 | 22.37 | 22.64 | 44,973 | -0.11(-0.48%) |
Dec 08, 2023 | 22.97 | 23.05 | 22.51 | 22.75 | 83,279 | -0.68(-2.90%) |
Dec 07, 2023 | 22.64 | 23.66 | 22.41 | 23.43 | 102,117 | +0.39(+1.69%) |
Dec 06, 2023 | 22.32 | 23.23 | 21.98 | 23.04 | 160,650 | +1.08(+4.91%) |
Dec 05, 2023 | 20.93 | 21.98 | 20.80 | 21.96 | 35,952 | +1.05(+5.03%) |
Dec 04, 2023 | 20.84 | 21.25 | 20.45 | 20.91 | 85,762 | +0.46(+2.25%) |
Dec 01, 2023 | 20.83 | 20.83 | 19.73 | 20.45 | 105,625 | -0.27(-1.30%) |
Nov 30, 2023 | 20.51 | 21.46 | 19.76 | 20.72 | 97,768 | -0.37(-1.75%) |
Nov 29, 2023 | 20.15 | 21.20 | 20.15 | 21.09 | 35,181 | +0.48(+2.33%) |
Nov 28, 2023 | 20.45 | 20.70 | 20.09 | 20.61 | 52,595 | -0.01(-0.05%) |
Nov 27, 2023 | 20.70 | 21.16 | 20.58 | 20.62 | 82,744 | +0.29(+1.43%) |
Nov 24, 2023 | 20.69 | 20.71 | 19.91 | 20.33 | 25,833 | -0.26(-1.26%) |
Nov 22, 2023 | 21.58 | 22.15 | 20.53 | 20.59 | 67,165 | +0.07(+0.34%) |
Nov 21, 2023 | 20.65 | 21.08 | 20.45 | 20.52 | 116,191 | +0.18(+0.88%) |
Nov 20, 2023 | 20.22 | 20.37 | 19.86 | 20.34 | 103,731 | -0.11(-0.54%) |
Nov 17, 2023 | 21.20 | 21.27 | 20.02 | 20.45 | 70,855 | -1.25(-5.76%) |
Nov 16, 2023 | 21.06 | 22.42 | 20.88 | 21.70 | 124,799 | +1.25(+6.11%) |
Nov 15, 2023 | 20.61 | 20.61 | 19.73 | 20.45 | 125,681 | +0.00(+0.00%) |
Nov 14, 2023 | 20.73 | 20.78 | 20.19 | 20.45 | 116,650 | -0.47(-2.25%) |
Nov 13, 2023 | 21.19 | 21.48 | 20.83 | 20.92 | 79,384 | -0.43(-2.01%) |
Nov 10, 2023 | 21.50 | 22.00 | 21.26 | 21.35 | 55,361 | -0.79(-3.57%) |
Nov 09, 2023 | 21.36 | 22.14 | 21.20 | 22.14 | 100,082 | +0.28(+1.28%) |
Nov 08, 2023 | 21.45 | 21.88 | 20.89 | 21.86 | 252,494 | +0.72(+3.41%) |
Nov 07, 2023 | 20.40 | 21.30 | 20.39 | 21.14 | 228,275 | +1.45(+7.36%) |
Nov 06, 2023 | 18.64 | 19.86 | 18.55 | 19.69 | 183,083 | +0.79(+4.18%) |
Nov 03, 2023 | 18.37 | 19.20 | 18.31 | 18.90 | 136,135 | +0.53(+2.89%) |
Nov 02, 2023 | 19.97 | 20.35 | 18.37 | 18.37 | 128,207 | -1.78(-8.83%) |