Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.93 | 19.09 | 18.73 | 18.75 | 338,707 | -0.13(-0.67%) |
Jan 30, 2024 | 18.89 | 19.04 | 18.84 | 18.87 | 335,096 | -0.63(-3.24%) |
Jan 29, 2024 | 19.27 | 19.51 | 19.19 | 19.50 | 417,378 | +0.01(+0.05%) |
Jan 26, 2024 | 19.34 | 19.52 | 19.29 | 19.49 | 359,614 | +0.20(+1.06%) |
Jan 25, 2024 | 19.30 | 19.31 | 19.00 | 19.29 | 390,488 | -0.08(-0.40%) |
Jan 24, 2024 | 19.71 | 19.75 | 19.33 | 19.37 | 486,318 | +0.38(+1.99%) |
Jan 23, 2024 | 19.06 | 19.10 | 18.94 | 18.99 | 233,602 | -0.15(-0.76%) |
Jan 22, 2024 | 19.03 | 19.31 | 19.02 | 19.13 | 401,258 | +0.15(+0.77%) |
Jan 19, 2024 | 18.77 | 19.00 | 18.71 | 18.99 | 256,750 | +0.17(+0.88%) |
Jan 18, 2024 | 18.69 | 18.85 | 18.61 | 18.82 | 311,614 | +0.27(+1.47%) |
Jan 17, 2024 | 18.60 | 18.66 | 18.40 | 18.55 | 586,528 | -0.51(-2.65%) |
Jan 16, 2024 | 19.20 | 19.25 | 19.01 | 19.06 | 275,698 | -0.46(-2.34%) |
Jan 12, 2024 | 19.58 | 19.68 | 19.45 | 19.51 | 319,322 | -0.16(-0.79%) |
Jan 11, 2024 | 19.88 | 19.96 | 19.52 | 19.67 | 457,478 | +0.01(+0.05%) |
Jan 10, 2024 | 19.65 | 19.75 | 19.51 | 19.66 | 313,716 | -0.03(-0.15%) |
Jan 09, 2024 | 19.79 | 19.87 | 19.67 | 19.69 | 636,818 | -0.38(-1.89%) |
Jan 08, 2024 | 19.81 | 20.14 | 19.81 | 20.07 | 619,305 | +0.09(+0.44%) |
Jan 05, 2024 | 19.92 | 20.14 | 19.81 | 19.98 | 353,113 | -0.28(-1.39%) |
Jan 04, 2024 | 20.37 | 20.41 | 20.26 | 20.26 | 201,411 | +0.28(+1.41%) |
Jan 03, 2024 | 19.93 | 20.19 | 19.93 | 19.98 | 394,684 | -0.66(-3.20%) |
Jan 02, 2024 | 20.35 | 20.73 | 20.32 | 20.64 | 301,408 | +0.41(+2.02%) |
Dec 29, 2023 | 20.25 | 20.45 | 20.21 | 20.23 | 170,272 | -0.10(-0.48%) |
Dec 28, 2023 | 20.37 | 20.49 | 20.27 | 20.33 | 150,746 | -0.11(-0.52%) |
Dec 27, 2023 | 20.45 | 20.52 | 20.34 | 20.44 | 200,429 | -0.09(-0.43%) |
Dec 26, 2023 | 20.38 | 20.52 | 20.25 | 20.52 | 174,606 | +0.23(+1.15%) |
Dec 22, 2023 | 20.34 | 20.51 | 20.22 | 20.29 | 195,939 | -0.11(-0.52%) |
Dec 21, 2023 | 20.41 | 20.50 | 20.24 | 20.40 | 418,504 | +0.50(+2.49%) |
Dec 20, 2023 | 20.25 | 20.37 | 19.89 | 19.90 | 292,843 | -0.14(-0.68%) |
Dec 19, 2023 | 20.16 | 20.28 | 19.98 | 20.04 | 347,501 | -0.02(-0.10%) |
Dec 18, 2023 | 20.04 | 20.16 | 19.92 | 20.06 | 499,903 | +0.03(+0.15%) |
Dec 15, 2023 | 20.21 | 20.56 | 20.01 | 20.03 | 1,820,437 | -0.69(-3.33%) |
Dec 14, 2023 | 20.72 | 20.90 | 20.67 | 20.72 | 357,021 | +0.24(+1.19%) |
Dec 13, 2023 | 19.86 | 20.50 | 19.84 | 20.47 | 422,562 | +0.42(+2.08%) |
Dec 12, 2023 | 19.95 | 20.08 | 19.90 | 20.06 | 271,803 | +0.02(+0.10%) |
Dec 11, 2023 | 19.95 | 20.11 | 19.91 | 20.04 | 470,687 | +0.00(+0.00%) |
Dec 08, 2023 | 19.72 | 20.05 | 19.71 | 20.04 | 327,251 | +0.50(+2.54%) |
Dec 07, 2023 | 19.42 | 19.57 | 19.34 | 19.54 | 264,394 | +0.13(+0.65%) |
Dec 06, 2023 | 19.52 | 19.68 | 19.40 | 19.42 | 585,530 | -0.34(-1.72%) |
Dec 05, 2023 | 19.95 | 20.03 | 19.76 | 19.76 | 379,166 | -0.71(-3.46%) |
Dec 04, 2023 | 20.09 | 20.48 | 20.08 | 20.47 | 273,397 | +0.34(+1.69%) |
Dec 01, 2023 | 19.83 | 20.16 | 19.83 | 20.13 | 242,695 | +0.20(+1.02%) |
Nov 30, 2023 | 20.01 | 20.06 | 19.85 | 19.92 | 259,144 | +0.04(+0.20%) |
Nov 29, 2023 | 19.83 | 20.00 | 19.83 | 19.88 | 276,613 | +0.06(+0.29%) |
Nov 28, 2023 | 19.83 | 20.01 | 19.73 | 19.82 | 391,504 | +0.19(+0.99%) |
Nov 27, 2023 | 19.46 | 19.65 | 19.45 | 19.63 | 335,109 | +0.14(+0.70%) |
Nov 24, 2023 | 19.32 | 19.56 | 19.32 | 19.49 | 288,895 | +0.32(+1.67%) |
Nov 22, 2023 | 19.03 | 19.20 | 18.95 | 19.17 | 442,433 | +0.09(+0.46%) |
Nov 21, 2023 | 19.14 | 19.33 | 18.86 | 19.09 | 1,384,997 | +0.04(+0.20%) |
Nov 20, 2023 | 18.99 | 19.09 | 18.92 | 19.05 | 398,454 | -0.12(-0.61%) |
Nov 17, 2023 | 19.13 | 19.16 | 18.91 | 19.16 | 589,726 | +0.46(+2.44%) |
Nov 16, 2023 | 18.67 | 18.86 | 18.52 | 18.71 | 726,014 | -0.02(-0.10%) |
Nov 15, 2023 | 18.48 | 18.81 | 18.48 | 18.73 | 949,106 | -0.12(-0.62%) |
Nov 14, 2023 | 18.33 | 18.92 | 18.27 | 18.84 | 1,287,701 | +1.62(+9.42%) |
Nov 13, 2023 | 17.08 | 17.29 | 16.99 | 17.22 | 595,877 | +0.52(+3.14%) |
Nov 10, 2023 | 16.49 | 16.71 | 16.38 | 16.70 | 530,334 | +0.11(+0.64%) |
Nov 09, 2023 | 16.69 | 16.81 | 16.58 | 16.59 | 534,496 | +0.00(+0.00%) |
Nov 08, 2023 | 16.78 | 16.88 | 16.57 | 16.59 | 826,805 | +0.18(+1.12%) |
Nov 07, 2023 | 16.19 | 16.41 | 16.18 | 16.41 | 646,888 | -0.07(-0.41%) |
Nov 06, 2023 | 16.84 | 16.85 | 16.46 | 16.47 | 671,641 | -0.46(-2.70%) |
Nov 03, 2023 | 16.97 | 17.04 | 16.78 | 16.93 | 669,609 | +0.17(+1.04%) |
Nov 02, 2023 | 16.37 | 16.75 | 16.34 | 16.75 | 1,018,916 | +0.53(+3.29%) |