Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.53 | 19.55 | 19.36 | 19.36 | 705,522 | -0.13(-0.67%) |
Jan 30, 2024 | 19.50 | 19.56 | 19.38 | 19.49 | 3,145,539 | -0.03(-0.15%) |
Jan 29, 2024 | 19.65 | 19.66 | 19.40 | 19.52 | 1,056,855 | +0.02(+0.10%) |
Jan 26, 2024 | 19.49 | 19.51 | 19.37 | 19.50 | 1,136,621 | +0.02(+0.10%) |
Jan 25, 2024 | 19.85 | 19.85 | 19.44 | 19.48 | 1,707,241 | -0.08(-0.41%) |
Jan 24, 2024 | 19.70 | 19.71 | 19.23 | 19.56 | 2,078,303 | +0.13(+0.67%) |
Jan 23, 2024 | 19.70 | 19.76 | 19.30 | 19.43 | 2,051,014 | -0.23(-1.17%) |
Jan 22, 2024 | 20.48 | 20.50 | 19.65 | 19.66 | 2,083,038 | -0.91(-4.42%) |
Jan 19, 2024 | 20.31 | 20.72 | 20.22 | 20.57 | 1,503,356 | +0.37(+1.83%) |
Jan 18, 2024 | 20.00 | 20.44 | 19.96 | 20.20 | 1,240,485 | +0.23(+1.15%) |
Jan 17, 2024 | 21.16 | 21.16 | 19.82 | 19.97 | 5,063,659 | -1.23(-5.80%) |
Jan 16, 2024 | 21.01 | 21.21 | 20.91 | 21.20 | 965,132 | -0.02(-0.09%) |
Jan 12, 2024 | 21.10 | 21.32 | 20.93 | 21.22 | 943,552 | +0.10(+0.47%) |
Jan 11, 2024 | 20.84 | 21.12 | 20.74 | 21.12 | 772,413 | +0.21(+1.00%) |
Jan 10, 2024 | 20.85 | 20.91 | 20.71 | 20.91 | 800,032 | +0.09(+0.43%) |
Jan 09, 2024 | 20.28 | 20.85 | 20.12 | 20.82 | 1,344,589 | +0.52(+2.56%) |
Jan 08, 2024 | 20.05 | 20.30 | 19.97 | 20.30 | 905,960 | +0.21(+1.05%) |
Jan 05, 2024 | 19.94 | 20.24 | 19.94 | 20.09 | 862,565 | +0.00(+0.00%) |
Jan 04, 2024 | 20.00 | 20.28 | 19.96 | 20.09 | 1,117,960 | +0.15(+0.75%) |
Jan 03, 2024 | 20.03 | 20.14 | 19.90 | 19.94 | 1,169,308 | -0.19(-0.94%) |
Jan 02, 2024 | 20.19 | 20.33 | 20.10 | 20.13 | 1,448,138 | -0.25(-1.23%) |
Dec 29, 2023 | 20.39 | 20.50 | 20.32 | 20.38 | 837,716 | -0.05(-0.24%) |
Dec 28, 2023 | 20.55 | 20.60 | 20.39 | 20.43 | 1,384,926 | -0.14(-0.68%) |
Dec 27, 2023 | 20.54 | 20.67 | 20.25 | 20.57 | 1,459,109 | +0.05(+0.24%) |
Dec 26, 2023 | 20.10 | 20.84 | 20.06 | 20.52 | 5,364,490 | +0.68(+3.43%) |
Dec 22, 2023 | 19.70 | 19.92 | 19.57 | 19.84 | 719,477 | +0.20(+1.02%) |
Dec 21, 2023 | 19.75 | 19.75 | 19.48 | 19.64 | 557,796 | +0.22(+1.13%) |
Dec 20, 2023 | 19.70 | 20.00 | 19.42 | 19.42 | 488,463 | -0.32(-1.62%) |
Dec 19, 2023 | 19.44 | 19.75 | 19.30 | 19.74 | 630,072 | +0.24(+1.23%) |
Dec 18, 2023 | 19.46 | 19.88 | 19.41 | 19.50 | 701,247 | -0.10(-0.51%) |
Dec 15, 2023 | 19.41 | 19.60 | 19.21 | 19.60 | 669,697 | +0.26(+1.34%) |
Dec 14, 2023 | 19.30 | 19.51 | 19.14 | 19.34 | 712,210 | +0.00(+0.00%) |
Dec 13, 2023 | 19.32 | 19.55 | 19.21 | 19.34 | 554,639 | -0.01(-0.05%) |
Dec 12, 2023 | 19.37 | 19.59 | 19.12 | 19.35 | 680,161 | +0.05(+0.26%) |
Dec 11, 2023 | 19.50 | 19.54 | 18.98 | 19.30 | 690,580 | -0.21(-1.08%) |
Dec 08, 2023 | 19.39 | 19.60 | 19.29 | 19.51 | 396,932 | +0.15(+0.77%) |
Dec 07, 2023 | 19.51 | 19.53 | 19.24 | 19.36 | 458,613 | -0.26(-1.33%) |
Dec 06, 2023 | 19.68 | 19.80 | 19.28 | 19.62 | 703,617 | -0.06(-0.30%) |
Dec 05, 2023 | 19.61 | 19.73 | 19.54 | 19.68 | 803,555 | +0.04(+0.20%) |
Dec 04, 2023 | 19.29 | 19.77 | 19.29 | 19.64 | 1,026,560 | +0.29(+1.50%) |
Dec 01, 2023 | 19.21 | 19.39 | 19.11 | 19.35 | 484,344 | -0.14(-0.72%) |
Nov 30, 2023 | 19.29 | 19.49 | 18.97 | 19.49 | 324,432 | +0.19(+0.98%) |
Nov 29, 2023 | 19.55 | 19.69 | 19.14 | 19.30 | 605,907 | -0.20(-1.03%) |
Nov 28, 2023 | 19.62 | 19.66 | 19.20 | 19.50 | 1,083,945 | -0.17(-0.86%) |
Nov 27, 2023 | 19.20 | 19.84 | 19.10 | 19.67 | 987,352 | +0.42(+2.18%) |
Nov 24, 2023 | 19.19 | 19.35 | 19.05 | 19.25 | 553,622 | +0.16(+0.84%) |
Nov 22, 2023 | 19.00 | 19.46 | 18.85 | 19.09 | 560,656 | +0.29(+1.54%) |
Nov 21, 2023 | 19.17 | 19.22 | 18.75 | 18.80 | 633,630 | -0.42(-2.19%) |
Nov 20, 2023 | 19.79 | 20.04 | 19.18 | 19.22 | 1,118,335 | -0.66(-3.32%) |
Nov 17, 2023 | 19.82 | 20.35 | 19.28 | 19.88 | 3,763,659 | +1.45(+7.87%) |
Nov 16, 2023 | 18.43 | 18.75 | 18.16 | 18.43 | 963,488 | +0.00(+0.00%) |
Nov 15, 2023 | 18.72 | 19.05 | 18.19 | 18.43 | 1,130,684 | -0.40(-2.12%) |
Nov 14, 2023 | 18.25 | 19.99 | 18.05 | 18.83 | 1,723,534 | +0.90(+5.02%) |
Nov 13, 2023 | 18.14 | 18.23 | 17.89 | 17.93 | 440,100 | -0.17(-0.94%) |
Nov 10, 2023 | 18.11 | 18.13 | 17.81 | 18.10 | 306,878 | +0.07(+0.39%) |
Nov 09, 2023 | 18.06 | 18.46 | 17.74 | 18.03 | 446,007 | -0.02(-0.11%) |
Nov 08, 2023 | 18.25 | 18.36 | 18.03 | 18.05 | 484,124 | -0.27(-1.47%) |
Nov 07, 2023 | 18.06 | 18.52 | 18.06 | 18.32 | 808,230 | +0.17(+0.94%) |
Nov 06, 2023 | 18.61 | 18.69 | 18.13 | 18.15 | 554,328 | -0.54(-2.89%) |
Nov 03, 2023 | 18.66 | 18.78 | 18.33 | 18.69 | 716,384 | +0.77(+4.30%) |
Nov 02, 2023 | 18.00 | 18.09 | 17.75 | 17.92 | 558,057 | +0.00(+0.00%) |