Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.50 | 20.72 | 19.62 | 19.97 | 16,810 | -0.58(-2.82%) |
Jan 30, 2024 | 20.24 | 21.00 | 20.24 | 20.55 | 15,669 | -0.17(-0.82%) |
Jan 29, 2024 | 19.98 | 20.72 | 19.78 | 20.72 | 30,432 | +0.53(+2.63%) |
Jan 26, 2024 | 20.91 | 20.93 | 19.86 | 20.19 | 14,269 | -0.42(-2.04%) |
Jan 25, 2024 | 20.72 | 21.00 | 20.41 | 20.61 | 14,092 | +0.16(+0.78%) |
Jan 24, 2024 | 19.83 | 20.50 | 19.27 | 20.45 | 25,240 | +0.70(+3.54%) |
Jan 23, 2024 | 20.08 | 20.08 | 18.95 | 19.75 | 36,967 | -0.65(-3.19%) |
Jan 22, 2024 | 19.50 | 20.63 | 19.16 | 20.40 | 18,468 | +0.50(+2.51%) |
Jan 19, 2024 | 19.00 | 20.15 | 18.57 | 19.90 | 26,782 | +0.80(+4.19%) |
Jan 18, 2024 | 19.27 | 20.00 | 18.63 | 19.10 | 21,325 | -0.24(-1.24%) |
Jan 17, 2024 | 19.41 | 19.75 | 19.01 | 19.34 | 21,223 | -0.41(-2.08%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.45 | 19.75 | 23,624 | -0.41(-2.03%) |
Jan 12, 2024 | 21.00 | 21.00 | 19.84 | 20.16 | 13,565 | -0.60(-2.89%) |
Jan 11, 2024 | 21.31 | 21.31 | 20.21 | 20.76 | 26,807 | +0.00(+0.00%) |
Jan 10, 2024 | 21.05 | 21.30 | 20.47 | 20.76 | 13,701 | -0.26(-1.24%) |
Jan 09, 2024 | 21.87 | 22.00 | 21.02 | 21.02 | 19,140 | -0.83(-3.80%) |
Jan 08, 2024 | 21.00 | 21.95 | 20.67 | 21.85 | 39,362 | +0.94(+4.50%) |
Jan 05, 2024 | 20.72 | 21.08 | 20.11 | 20.91 | 27,188 | +0.03(+0.14%) |
Jan 04, 2024 | 20.65 | 21.00 | 19.68 | 20.88 | 18,259 | +0.04(+0.19%) |
Jan 03, 2024 | 21.00 | 22.00 | 20.65 | 20.84 | 62,019 | -0.05(-0.24%) |
Jan 02, 2024 | 19.25 | 21.00 | 19.25 | 20.89 | 86,177 | +2.39(+12.92%) |
Dec 29, 2023 | 18.98 | 19.24 | 18.24 | 18.50 | 32,869 | -0.44(-2.32%) |
Dec 28, 2023 | 18.58 | 19.43 | 18.53 | 18.94 | 61,489 | +0.23(+1.23%) |
Dec 27, 2023 | 18.60 | 18.85 | 18.50 | 18.71 | 15,669 | -0.04(-0.21%) |
Dec 26, 2023 | 18.40 | 19.00 | 18.03 | 18.75 | 15,321 | +0.35(+1.90%) |
Dec 22, 2023 | 17.89 | 19.13 | 17.80 | 18.40 | 55,161 | +0.32(+1.77%) |
Dec 21, 2023 | 18.33 | 18.70 | 17.62 | 18.08 | 26,875 | -0.24(-1.31%) |
Dec 20, 2023 | 18.12 | 18.74 | 17.52 | 18.32 | 28,785 | -0.16(-0.87%) |
Dec 19, 2023 | 16.00 | 18.70 | 16.00 | 18.48 | 97,973 | +2.58(+16.23%) |
Dec 18, 2023 | 15.70 | 16.15 | 15.68 | 15.90 | 28,977 | +0.15(+0.95%) |
Dec 15, 2023 | 16.34 | 16.34 | 15.56 | 15.75 | 41,243 | -0.43(-2.66%) |
Dec 14, 2023 | 16.00 | 16.39 | 15.63 | 16.18 | 35,482 | +0.19(+1.19%) |
Dec 13, 2023 | 14.89 | 15.99 | 14.89 | 15.99 | 30,790 | +1.20(+8.11%) |
Dec 12, 2023 | 15.34 | 15.61 | 14.77 | 14.79 | 20,634 | -0.79(-5.07%) |
Dec 11, 2023 | 15.74 | 16.30 | 14.91 | 15.58 | 32,818 | -0.37(-2.32%) |
Dec 08, 2023 | 16.15 | 16.40 | 15.45 | 15.95 | 20,632 | -0.09(-0.56%) |
Dec 07, 2023 | 15.84 | 16.47 | 15.84 | 16.04 | 17,493 | -0.16(-0.99%) |
Dec 06, 2023 | 16.26 | 16.35 | 16.10 | 16.20 | 11,398 | -0.05(-0.31%) |
Dec 05, 2023 | 16.48 | 16.80 | 15.97 | 16.25 | 26,357 | -0.08(-0.49%) |
Dec 04, 2023 | 15.28 | 16.94 | 15.28 | 16.33 | 40,784 | +0.95(+6.18%) |
Dec 01, 2023 | 15.10 | 15.96 | 14.91 | 15.38 | 24,682 | +0.54(+3.64%) |
Nov 30, 2023 | 14.89 | 14.97 | 14.33 | 14.84 | 58,048 | +0.04(+0.27%) |
Nov 29, 2023 | 14.99 | 15.34 | 14.68 | 14.80 | 17,818 | -0.20(-1.33%) |
Nov 28, 2023 | 14.68 | 15.60 | 14.68 | 15.00 | 20,494 | +0.16(+1.08%) |
Nov 27, 2023 | 15.73 | 15.76 | 14.40 | 14.84 | 39,849 | -0.76(-4.87%) |
Nov 24, 2023 | 15.79 | 15.79 | 15.48 | 15.60 | 11,319 | -0.02(-0.13%) |
Nov 22, 2023 | 15.95 | 16.26 | 15.42 | 15.62 | 24,473 | -0.10(-0.64%) |
Nov 21, 2023 | 15.30 | 16.58 | 15.06 | 15.72 | 17,919 | +0.45(+2.95%) |
Nov 20, 2023 | 15.23 | 15.98 | 15.04 | 15.27 | 20,002 | -0.70(-4.38%) |
Nov 17, 2023 | 15.00 | 16.00 | 15.00 | 15.97 | 24,578 | +1.17(+7.91%) |
Nov 16, 2023 | 16.00 | 16.14 | 14.74 | 14.80 | 34,358 | -1.06(-6.68%) |
Nov 15, 2023 | 16.15 | 17.00 | 15.83 | 15.86 | 17,887 | -0.22(-1.37%) |
Nov 14, 2023 | 16.00 | 16.30 | 15.61 | 16.08 | 19,116 | +0.17(+1.07%) |
Nov 13, 2023 | 15.93 | 16.17 | 15.60 | 15.91 | 10,846 | -0.09(-0.56%) |
Nov 10, 2023 | 14.27 | 16.38 | 14.27 | 16.00 | 25,980 | +0.85(+5.61%) |
Nov 09, 2023 | 15.30 | 16.61 | 14.65 | 15.15 | 10,396 | -0.11(-0.72%) |
Nov 08, 2023 | 16.21 | 16.27 | 15.11 | 15.26 | 13,993 | -1.00(-6.15%) |
Nov 07, 2023 | 17.57 | 17.57 | 16.00 | 16.26 | 15,235 | -1.12(-6.44%) |
Nov 06, 2023 | 18.37 | 18.40 | 17.01 | 17.38 | 18,509 | -0.99(-5.39%) |
Nov 03, 2023 | 19.20 | 19.20 | 18.14 | 18.37 | 37,777 | -0.41(-2.18%) |
Nov 02, 2023 | 19.23 | 19.23 | 18.57 | 18.78 | 44,667 | -0.35(-1.83%) |