Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.08 | 21.19 | 20.51 | 20.56 | 84,055 | -0.71(-3.33%) |
Jan 30, 2024 | 21.10 | 21.49 | 21.10 | 21.27 | 40,326 | -0.02(-0.09%) |
Jan 29, 2024 | 21.15 | 21.40 | 21.06 | 21.29 | 63,613 | +0.35(+1.69%) |
Jan 26, 2024 | 22.43 | 22.43 | 19.55 | 20.94 | 182,875 | -1.70(-7.52%) |
Jan 25, 2024 | 22.58 | 22.74 | 22.08 | 22.64 | 65,537 | +0.20(+0.88%) |
Jan 24, 2024 | 22.57 | 22.63 | 22.33 | 22.44 | 46,860 | +0.15(+0.66%) |
Jan 23, 2024 | 22.31 | 22.57 | 22.19 | 22.30 | 71,395 | +0.16(+0.71%) |
Jan 22, 2024 | 21.90 | 22.26 | 21.82 | 22.14 | 46,649 | +0.47(+2.18%) |
Jan 19, 2024 | 21.38 | 21.85 | 21.26 | 21.67 | 48,923 | +0.46(+2.18%) |
Jan 18, 2024 | 20.98 | 21.30 | 20.98 | 21.20 | 48,339 | +0.17(+0.80%) |
Jan 17, 2024 | 20.54 | 21.06 | 20.54 | 21.04 | 35,865 | +0.14(+0.66%) |
Jan 16, 2024 | 20.91 | 21.13 | 20.42 | 20.90 | 55,611 | -0.25(-1.16%) |
Jan 12, 2024 | 21.25 | 21.44 | 20.92 | 21.14 | 45,524 | -0.01(-0.05%) |
Jan 11, 2024 | 21.17 | 21.39 | 20.85 | 21.15 | 47,919 | -0.07(-0.32%) |
Jan 10, 2024 | 21.11 | 21.22 | 20.66 | 21.22 | 48,008 | +0.03(+0.14%) |
Jan 09, 2024 | 21.58 | 21.65 | 21.18 | 21.19 | 57,184 | -0.62(-2.84%) |
Jan 08, 2024 | 21.52 | 22.02 | 21.39 | 21.81 | 55,087 | +0.42(+1.98%) |
Jan 05, 2024 | 20.81 | 21.51 | 20.77 | 21.39 | 149,687 | +0.59(+2.84%) |
Jan 04, 2024 | 20.78 | 21.06 | 20.75 | 20.80 | 57,535 | +0.14(+0.67%) |
Jan 03, 2024 | 21.09 | 21.41 | 20.66 | 20.66 | 63,224 | -0.43(-2.05%) |
Jan 02, 2024 | 20.88 | 21.39 | 20.81 | 21.09 | 45,889 | +0.14(+0.66%) |
Dec 29, 2023 | 21.36 | 21.36 | 20.86 | 20.96 | 37,447 | -0.36(-1.71%) |
Dec 28, 2023 | 21.23 | 21.55 | 21.23 | 21.32 | 28,820 | +0.00(+0.00%) |
Dec 27, 2023 | 21.25 | 21.58 | 21.07 | 21.32 | 40,569 | -0.04(-0.18%) |
Dec 26, 2023 | 21.02 | 21.50 | 21.02 | 21.36 | 24,918 | +0.33(+1.59%) |
Dec 22, 2023 | 20.72 | 21.25 | 20.72 | 21.03 | 34,949 | +0.44(+2.15%) |
Dec 21, 2023 | 20.56 | 20.65 | 20.20 | 20.58 | 53,539 | +0.28(+1.36%) |
Dec 20, 2023 | 20.49 | 21.17 | 20.21 | 20.31 | 51,450 | -0.33(-1.62%) |
Dec 19, 2023 | 20.27 | 20.82 | 20.27 | 20.64 | 45,852 | +0.54(+2.69%) |
Dec 18, 2023 | 19.95 | 20.22 | 19.77 | 20.10 | 49,331 | +0.15(+0.74%) |
Dec 15, 2023 | 20.66 | 20.66 | 18.85 | 19.95 | 133,732 | -0.71(-3.43%) |
Dec 14, 2023 | 20.86 | 21.09 | 20.32 | 20.66 | 70,611 | +0.30(+1.50%) |
Dec 13, 2023 | 18.95 | 20.46 | 18.70 | 20.36 | 166,069 | +1.38(+7.26%) |
Dec 12, 2023 | 18.40 | 19.09 | 18.40 | 18.98 | 74,925 | +0.48(+2.62%) |
Dec 11, 2023 | 18.47 | 18.83 | 18.35 | 18.50 | 80,770 | +0.31(+1.71%) |
Dec 08, 2023 | 18.20 | 18.48 | 17.86 | 18.18 | 61,508 | +0.08(+0.43%) |
Dec 07, 2023 | 17.82 | 18.12 | 17.64 | 18.11 | 22,561 | +0.40(+2.24%) |
Dec 06, 2023 | 17.86 | 18.36 | 17.68 | 17.71 | 46,148 | +0.05(+0.27%) |
Dec 05, 2023 | 18.17 | 18.25 | 17.57 | 17.66 | 29,746 | -0.55(-3.03%) |
Dec 04, 2023 | 17.88 | 18.36 | 17.88 | 18.21 | 42,768 | +0.30(+1.68%) |
Dec 01, 2023 | 16.65 | 18.02 | 16.65 | 17.91 | 85,163 | +1.09(+6.51%) |
Nov 30, 2023 | 17.39 | 17.42 | 16.78 | 16.82 | 28,979 | -0.47(-2.74%) |
Nov 29, 2023 | 17.25 | 17.51 | 17.20 | 17.29 | 26,254 | +0.24(+1.42%) |
Nov 28, 2023 | 17.17 | 17.17 | 17.01 | 17.05 | 27,047 | -0.12(-0.68%) |
Nov 27, 2023 | 17.25 | 17.29 | 17.02 | 17.17 | 28,446 | -0.14(-0.78%) |
Nov 24, 2023 | 17.25 | 17.52 | 17.24 | 17.30 | 7,373 | -0.05(-0.28%) |
Nov 22, 2023 | 17.30 | 17.40 | 17.20 | 17.35 | 26,316 | +0.23(+1.36%) |
Nov 21, 2023 | 17.31 | 17.52 | 17.08 | 17.12 | 43,841 | -0.19(-1.12%) |
Nov 20, 2023 | 17.34 | 17.46 | 17.16 | 17.31 | 22,838 | -0.15(-0.83%) |
Nov 17, 2023 | 17.22 | 17.53 | 17.16 | 17.46 | 41,854 | +0.43(+2.50%) |
Nov 16, 2023 | 17.12 | 17.68 | 16.80 | 17.03 | 33,539 | -0.18(-1.07%) |
Nov 15, 2023 | 17.15 | 17.48 | 17.10 | 17.22 | 50,350 | -0.04(-0.22%) |
Nov 14, 2023 | 16.37 | 17.25 | 16.37 | 17.25 | 48,327 | +1.40(+8.86%) |
Nov 13, 2023 | 15.74 | 15.95 | 15.60 | 15.85 | 32,029 | +0.07(+0.43%) |
Nov 10, 2023 | 16.05 | 16.05 | 15.77 | 15.78 | 35,087 | -0.17(-1.09%) |
Nov 09, 2023 | 15.99 | 16.14 | 15.82 | 15.96 | 26,272 | -0.14(-0.84%) |
Nov 08, 2023 | 16.43 | 16.43 | 16.04 | 16.09 | 20,398 | -0.18(-1.13%) |
Nov 07, 2023 | 16.55 | 16.63 | 15.75 | 16.28 | 27,917 | -0.29(-1.75%) |
Nov 06, 2023 | 16.63 | 16.79 | 16.41 | 16.57 | 46,115 | -0.17(-1.04%) |
Nov 03, 2023 | 16.24 | 16.78 | 16.24 | 16.74 | 68,107 | +0.65(+4.03%) |
Nov 02, 2023 | 15.53 | 16.14 | 15.53 | 16.09 | 44,376 | +0.64(+4.14%) |