Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.75 | 18.78 | 18.35 | 18.68 | 37,477 | -0.20(-1.06%) |
Jan 30, 2024 | 18.75 | 18.90 | 18.75 | 18.88 | 7,862 | -0.02(-0.11%) |
Jan 29, 2024 | 18.84 | 19.23 | 18.75 | 18.90 | 30,026 | +0.15(+0.80%) |
Jan 26, 2024 | 18.94 | 18.94 | 18.65 | 18.75 | 17,142 | -0.05(-0.27%) |
Jan 25, 2024 | 19.03 | 19.18 | 18.70 | 18.80 | 19,429 | -0.03(-0.16%) |
Jan 24, 2024 | 18.98 | 18.98 | 18.68 | 18.83 | 20,748 | +0.08(+0.43%) |
Jan 23, 2024 | 18.80 | 18.87 | 18.60 | 18.75 | 21,091 | +0.12(+0.64%) |
Jan 22, 2024 | 18.99 | 18.99 | 18.50 | 18.63 | 13,131 | -0.26(-1.38%) |
Jan 19, 2024 | 18.51 | 19.04 | 18.27 | 18.89 | 13,888 | +0.56(+3.06%) |
Jan 18, 2024 | 18.50 | 18.50 | 18.18 | 18.33 | 5,381 | -0.17(-0.92%) |
Jan 17, 2024 | 18.23 | 18.50 | 18.14 | 18.50 | 8,399 | +0.17(+0.93%) |
Jan 16, 2024 | 18.24 | 18.39 | 17.40 | 18.33 | 9,516 | -0.02(-0.11%) |
Jan 12, 2024 | 18.47 | 18.62 | 18.25 | 18.35 | 19,143 | +0.09(+0.49%) |
Jan 11, 2024 | 18.48 | 19.12 | 18.17 | 18.26 | 15,242 | -0.22(-1.19%) |
Jan 10, 2024 | 18.42 | 18.80 | 18.26 | 18.48 | 16,627 | +0.00(+0.00%) |
Jan 09, 2024 | 18.51 | 18.92 | 18.32 | 18.48 | 7,949 | -0.28(-1.49%) |
Jan 08, 2024 | 18.25 | 18.76 | 18.25 | 18.76 | 10,424 | +0.53(+2.91%) |
Jan 05, 2024 | 18.56 | 18.77 | 18.15 | 18.23 | 40,749 | -0.39(-2.09%) |
Jan 04, 2024 | 18.92 | 18.92 | 18.46 | 18.62 | 16,736 | -0.19(-1.01%) |
Jan 03, 2024 | 19.36 | 19.44 | 18.64 | 18.81 | 19,648 | -0.58(-2.99%) |
Jan 02, 2024 | 19.72 | 19.88 | 19.31 | 19.39 | 19,134 | -0.58(-2.90%) |
Dec 29, 2023 | 20.03 | 20.31 | 19.87 | 19.97 | 19,457 | -0.27(-1.33%) |
Dec 28, 2023 | 20.26 | 20.44 | 20.01 | 20.24 | 17,707 | -0.05(-0.25%) |
Dec 27, 2023 | 20.05 | 20.49 | 19.84 | 20.29 | 35,066 | -0.01(-0.05%) |
Dec 26, 2023 | 20.57 | 20.57 | 20.09 | 20.30 | 19,862 | -0.11(-0.54%) |
Dec 22, 2023 | 20.02 | 20.68 | 20.02 | 20.41 | 27,034 | -0.09(-0.44%) |
Dec 21, 2023 | 20.50 | 20.82 | 20.25 | 20.50 | 36,777 | +0.04(+0.20%) |
Dec 20, 2023 | 19.95 | 20.80 | 19.71 | 20.46 | 49,705 | +0.57(+2.87%) |
Dec 19, 2023 | 19.88 | 19.89 | 19.53 | 19.89 | 32,084 | +0.03(+0.15%) |
Dec 18, 2023 | 19.94 | 20.12 | 19.77 | 19.86 | 23,157 | -0.08(-0.40%) |
Dec 15, 2023 | 20.15 | 20.25 | 19.68 | 19.94 | 77,014 | -0.15(-0.75%) |
Dec 14, 2023 | 20.94 | 20.94 | 19.81 | 20.09 | 66,202 | -0.74(-3.55%) |
Dec 13, 2023 | 19.90 | 20.84 | 19.80 | 20.83 | 44,268 | +0.82(+4.10%) |
Dec 12, 2023 | 20.22 | 20.41 | 19.90 | 20.01 | 14,479 | -0.14(-0.69%) |
Dec 11, 2023 | 20.13 | 20.45 | 20.00 | 20.15 | 17,266 | -0.09(-0.44%) |
Dec 08, 2023 | 20.05 | 20.50 | 19.99 | 20.24 | 21,791 | +0.04(+0.20%) |
Dec 07, 2023 | 20.10 | 20.25 | 19.76 | 20.20 | 17,436 | +0.14(+0.70%) |
Dec 06, 2023 | 20.34 | 20.44 | 19.74 | 20.06 | 18,378 | -0.11(-0.55%) |
Dec 05, 2023 | 20.67 | 20.67 | 19.85 | 20.17 | 35,198 | -0.27(-1.32%) |
Dec 04, 2023 | 20.79 | 20.98 | 20.05 | 20.44 | 26,577 | -0.06(-0.29%) |
Dec 01, 2023 | 20.63 | 21.46 | 20.43 | 20.50 | 31,647 | -0.42(-2.01%) |
Nov 30, 2023 | 21.00 | 21.41 | 19.54 | 20.92 | 19,083 | +0.22(+1.06%) |
Nov 29, 2023 | 20.25 | 20.71 | 20.24 | 20.70 | 9,095 | +0.62(+3.09%) |
Nov 28, 2023 | 20.00 | 20.08 | 19.94 | 20.08 | 18,071 | -0.22(-1.08%) |
Nov 27, 2023 | 19.59 | 21.23 | 19.59 | 20.30 | 18,997 | -0.98(-4.61%) |
Nov 24, 2023 | 21.28 | 21.28 | 20.82 | 21.28 | 3,337 | +0.22(+1.04%) |
Nov 22, 2023 | 20.87 | 21.20 | 20.75 | 21.06 | 10,318 | +0.45(+2.18%) |
Nov 21, 2023 | 20.50 | 20.94 | 20.36 | 20.61 | 12,428 | +0.40(+1.98%) |
Nov 20, 2023 | 20.75 | 21.15 | 20.00 | 20.21 | 19,054 | -0.49(-2.37%) |
Nov 17, 2023 | 21.52 | 21.52 | 20.63 | 20.70 | 24,199 | -0.66(-3.09%) |
Nov 16, 2023 | 19.61 | 21.49 | 19.61 | 21.36 | 24,579 | +1.31(+6.53%) |
Nov 15, 2023 | 20.97 | 20.97 | 20.00 | 20.05 | 63,660 | -1.15(-5.42%) |
Nov 14, 2023 | 19.86 | 21.26 | 19.04 | 21.20 | 29,561 | +1.97(+10.24%) |
Nov 13, 2023 | 18.30 | 19.27 | 18.19 | 19.23 | 18,659 | +0.54(+2.89%) |
Nov 10, 2023 | 18.60 | 19.50 | 18.52 | 18.69 | 21,207 | +0.09(+0.48%) |
Nov 09, 2023 | 19.81 | 19.81 | 18.60 | 18.60 | 16,959 | -0.89(-4.57%) |
Nov 08, 2023 | 19.88 | 20.33 | 18.93 | 19.49 | 27,566 | -0.34(-1.71%) |
Nov 07, 2023 | 18.93 | 19.83 | 18.93 | 19.83 | 10,959 | +0.83(+4.37%) |
Nov 06, 2023 | 19.68 | 20.18 | 19.00 | 19.00 | 9,609 | -0.39(-2.01%) |
Nov 03, 2023 | 19.19 | 19.73 | 19.10 | 19.39 | 23,239 | +0.34(+1.78%) |
Nov 02, 2023 | 18.41 | 19.42 | 18.41 | 19.05 | 9,445 | +0.27(+1.44%) |