Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.37 | 20.77 | 19.99 | 20.02 | 400,784 | -0.51(-2.48%) |
Jan 30, 2024 | 20.92 | 21.04 | 20.49 | 20.53 | 232,419 | -0.54(-2.56%) |
Jan 29, 2024 | 20.49 | 21.10 | 20.29 | 21.07 | 225,913 | +0.48(+2.33%) |
Jan 26, 2024 | 20.95 | 21.22 | 20.58 | 20.59 | 398,872 | -0.32(-1.53%) |
Jan 25, 2024 | 20.85 | 21.11 | 20.71 | 20.91 | 281,430 | +0.28(+1.36%) |
Jan 24, 2024 | 20.94 | 21.00 | 20.58 | 20.63 | 225,243 | -0.03(-0.15%) |
Jan 23, 2024 | 20.54 | 20.85 | 20.31 | 20.66 | 349,788 | +0.40(+1.97%) |
Jan 22, 2024 | 19.67 | 20.71 | 19.58 | 20.26 | 628,476 | +0.80(+4.11%) |
Jan 19, 2024 | 19.16 | 19.47 | 18.67 | 19.46 | 292,949 | +0.35(+1.83%) |
Jan 18, 2024 | 18.92 | 19.18 | 18.77 | 19.11 | 329,817 | +0.44(+2.36%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.10 | 18.67 | 307,587 | -0.04(-0.21%) |
Jan 16, 2024 | 18.73 | 18.75 | 18.32 | 18.71 | 249,479 | -0.28(-1.47%) |
Jan 12, 2024 | 19.48 | 19.67 | 18.98 | 18.99 | 198,732 | -0.29(-1.50%) |
Jan 11, 2024 | 19.41 | 19.41 | 18.84 | 19.28 | 281,800 | -0.14(-0.72%) |
Jan 10, 2024 | 19.49 | 19.51 | 18.94 | 19.42 | 369,272 | -0.20(-1.02%) |
Jan 09, 2024 | 19.63 | 19.81 | 19.20 | 19.62 | 296,719 | -0.29(-1.46%) |
Jan 08, 2024 | 18.98 | 20.41 | 18.85 | 19.91 | 502,207 | +0.80(+4.19%) |
Jan 05, 2024 | 18.50 | 19.32 | 18.38 | 19.11 | 544,162 | +0.41(+2.19%) |
Jan 04, 2024 | 18.34 | 18.90 | 18.16 | 18.70 | 327,246 | +0.27(+1.47%) |
Jan 03, 2024 | 19.12 | 19.12 | 18.03 | 18.43 | 456,969 | -0.66(-3.46%) |
Jan 02, 2024 | 19.41 | 19.48 | 19.01 | 19.09 | 339,726 | -0.57(-2.90%) |
Dec 29, 2023 | 20.19 | 20.32 | 19.61 | 19.66 | 298,877 | -0.53(-2.63%) |
Dec 28, 2023 | 19.79 | 20.32 | 19.79 | 20.19 | 211,577 | +0.24(+1.20%) |
Dec 27, 2023 | 20.10 | 20.28 | 19.64 | 19.95 | 307,802 | -0.06(-0.30%) |
Dec 26, 2023 | 19.54 | 20.07 | 19.45 | 20.01 | 339,338 | +0.53(+2.72%) |
Dec 22, 2023 | 18.63 | 19.63 | 18.56 | 19.48 | 697,195 | +0.95(+5.13%) |
Dec 21, 2023 | 17.99 | 18.55 | 17.72 | 18.53 | 334,631 | +0.86(+4.87%) |
Dec 20, 2023 | 18.10 | 18.46 | 17.53 | 17.67 | 357,579 | -0.48(-2.64%) |
Dec 19, 2023 | 17.82 | 18.38 | 17.58 | 18.15 | 499,228 | +0.78(+4.49%) |
Dec 18, 2023 | 17.56 | 17.80 | 17.26 | 17.37 | 746,646 | -0.15(-0.86%) |
Dec 15, 2023 | 17.83 | 17.86 | 17.33 | 17.52 | 1,529,560 | -0.07(-0.40%) |
Dec 14, 2023 | 17.15 | 17.87 | 17.15 | 17.59 | 567,430 | +0.90(+5.39%) |
Dec 13, 2023 | 16.07 | 16.80 | 15.76 | 16.69 | 439,039 | +0.65(+4.05%) |
Dec 12, 2023 | 16.43 | 16.49 | 15.90 | 16.04 | 410,819 | -0.39(-2.37%) |
Dec 11, 2023 | 17.07 | 17.20 | 16.33 | 16.43 | 388,488 | -0.72(-4.20%) |
Dec 08, 2023 | 16.90 | 17.28 | 16.82 | 17.15 | 271,450 | +0.19(+1.12%) |
Dec 07, 2023 | 16.90 | 16.99 | 16.51 | 16.96 | 331,596 | +0.01(+0.03%) |
Dec 06, 2023 | 16.65 | 17.35 | 16.58 | 16.95 | 563,977 | +0.49(+3.01%) |
Dec 05, 2023 | 17.66 | 17.66 | 15.89 | 16.46 | 836,179 | -1.42(-7.94%) |
Dec 04, 2023 | 17.52 | 18.14 | 17.48 | 17.88 | 512,051 | +0.30(+1.71%) |
Dec 01, 2023 | 17.28 | 17.66 | 17.03 | 17.58 | 448,166 | +0.29(+1.68%) |
Nov 30, 2023 | 17.97 | 18.34 | 17.23 | 17.29 | 543,289 | -0.64(-3.57%) |
Nov 29, 2023 | 17.91 | 19.06 | 17.74 | 17.93 | 738,383 | +0.26(+1.47%) |
Nov 28, 2023 | 16.96 | 17.78 | 16.51 | 17.67 | 891,840 | +0.74(+4.37%) |
Nov 27, 2023 | 17.44 | 17.80 | 15.51 | 16.93 | 1,706,531 | -0.36(-2.08%) |
Nov 24, 2023 | 16.88 | 17.34 | 16.85 | 17.29 | 243,269 | +0.35(+2.07%) |
Nov 22, 2023 | 16.93 | 17.04 | 16.69 | 16.94 | 314,446 | +0.10(+0.59%) |
Nov 21, 2023 | 18.08 | 18.20 | 16.66 | 16.84 | 409,439 | -1.36(-7.47%) |
Nov 20, 2023 | 17.29 | 18.35 | 17.20 | 18.20 | 717,095 | +0.86(+4.96%) |
Nov 17, 2023 | 17.92 | 17.92 | 17.24 | 17.34 | 436,737 | -0.40(-2.25%) |
Nov 16, 2023 | 18.16 | 18.22 | 17.60 | 17.74 | 719,206 | -0.60(-3.27%) |
Nov 15, 2023 | 18.80 | 18.80 | 18.21 | 18.34 | 1,086,940 | -0.22(-1.19%) |
Nov 14, 2023 | 16.92 | 18.60 | 16.91 | 18.56 | 479,622 | +2.12(+12.90%) |
Nov 13, 2023 | 16.41 | 16.63 | 16.24 | 16.44 | 334,146 | -0.12(-0.72%) |
Nov 10, 2023 | 16.17 | 16.59 | 15.72 | 16.56 | 400,368 | +0.36(+2.22%) |
Nov 09, 2023 | 16.56 | 16.65 | 16.15 | 16.20 | 523,089 | -0.33(-2.00%) |
Nov 08, 2023 | 16.61 | 16.85 | 16.39 | 16.53 | 400,184 | +0.02(+0.12%) |
Nov 07, 2023 | 16.61 | 16.76 | 16.41 | 16.51 | 295,894 | -0.10(-0.60%) |
Nov 06, 2023 | 16.66 | 16.77 | 16.34 | 16.61 | 398,834 | +0.02(+0.12%) |
Nov 03, 2023 | 15.91 | 16.65 | 15.91 | 16.59 | 811,041 | +0.94(+6.01%) |
Nov 02, 2023 | 15.38 | 15.81 | 15.09 | 15.65 | 324,939 | +0.81(+5.46%) |