Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.47 | 22.08 | 21.47 | 22.00 | 5,456 | +0.50(+2.33%) |
Jan 30, 2024 | 21.29 | 21.81 | 21.13 | 21.50 | 9,187 | +0.13(+0.61%) |
Jan 29, 2024 | 21.40 | 21.40 | 20.91 | 21.37 | 5,485 | +0.34(+1.62%) |
Jan 26, 2024 | 21.72 | 21.99 | 21.01 | 21.03 | 4,501 | -0.48(-2.23%) |
Jan 25, 2024 | 21.30 | 21.51 | 20.79 | 21.51 | 6,826 | +0.79(+3.81%) |
Jan 24, 2024 | 21.51 | 22.01 | 20.72 | 20.72 | 7,741 | -0.32(-1.52%) |
Jan 23, 2024 | 21.76 | 22.30 | 21.00 | 21.04 | 28,710 | -0.27(-1.27%) |
Jan 22, 2024 | 19.94 | 21.86 | 19.92 | 21.31 | 36,885 | +0.96(+4.72%) |
Jan 19, 2024 | 19.07 | 20.63 | 19.00 | 20.35 | 23,940 | +1.03(+5.33%) |
Jan 18, 2024 | 18.37 | 19.47 | 18.33 | 19.32 | 17,464 | +1.02(+5.57%) |
Jan 17, 2024 | 17.97 | 18.82 | 17.97 | 18.30 | 11,751 | -0.07(-0.38%) |
Jan 16, 2024 | 18.60 | 18.84 | 18.12 | 18.37 | 22,736 | -0.25(-1.34%) |
Jan 12, 2024 | 18.78 | 18.78 | 18.49 | 18.62 | 4,392 | -0.13(-0.69%) |
Jan 11, 2024 | 19.17 | 19.25 | 18.63 | 18.75 | 8,915 | -0.27(-1.42%) |
Jan 10, 2024 | 19.19 | 19.28 | 18.89 | 19.02 | 8,571 | -0.11(-0.59%) |
Jan 09, 2024 | 19.15 | 19.15 | 19.07 | 19.13 | 2,023 | +0.01(+0.06%) |
Jan 08, 2024 | 19.09 | 19.20 | 18.89 | 19.12 | 4,621 | +0.23(+1.22%) |
Jan 05, 2024 | 19.01 | 19.22 | 18.89 | 18.89 | 4,635 | -0.24(-1.25%) |
Jan 04, 2024 | 18.95 | 19.13 | 18.77 | 19.13 | 4,993 | +0.13(+0.68%) |
Jan 03, 2024 | 18.97 | 19.00 | 18.60 | 19.00 | 7,897 | +0.23(+1.23%) |
Jan 02, 2024 | 18.94 | 18.94 | 18.56 | 18.77 | 4,190 | +0.07(+0.37%) |
Dec 29, 2023 | 18.50 | 18.95 | 18.50 | 18.70 | 8,059 | +0.36(+1.96%) |
Dec 28, 2023 | 18.77 | 18.94 | 18.34 | 18.34 | 5,096 | +0.08(+0.44%) |
Dec 27, 2023 | 19.11 | 19.11 | 18.26 | 18.26 | 16,914 | -0.49(-2.62%) |
Dec 26, 2023 | 18.65 | 19.09 | 18.61 | 18.75 | 3,517 | +0.48(+2.64%) |
Dec 22, 2023 | 18.30 | 19.01 | 18.25 | 18.27 | 6,393 | -0.49(-2.61%) |
Dec 21, 2023 | 18.45 | 18.91 | 18.01 | 18.76 | 4,364 | +0.01(+0.05%) |
Dec 20, 2023 | 19.12 | 19.22 | 17.80 | 18.75 | 23,768 | -0.54(-2.80%) |
Dec 19, 2023 | 19.04 | 19.29 | 18.66 | 19.29 | 9,514 | +0.39(+2.06%) |
Dec 18, 2023 | 18.31 | 19.09 | 17.83 | 18.90 | 15,384 | +0.90(+5.00%) |
Dec 15, 2023 | 18.03 | 18.03 | 17.75 | 18.00 | 9,393 | +0.11(+0.61%) |
Dec 14, 2023 | 17.52 | 18.16 | 17.52 | 17.89 | 5,020 | +0.00(+0.00%) |
Dec 13, 2023 | 17.98 | 18.09 | 17.76 | 17.89 | 21,869 | -0.11(-0.61%) |
Dec 12, 2023 | 18.13 | 18.22 | 17.75 | 18.00 | 16,803 | +0.16(+0.90%) |
Dec 11, 2023 | 18.03 | 18.04 | 17.68 | 17.84 | 14,681 | +0.42(+2.41%) |
Dec 08, 2023 | 17.92 | 18.12 | 17.31 | 17.42 | 12,016 | -0.44(-2.46%) |
Dec 07, 2023 | 18.10 | 18.25 | 17.60 | 17.86 | 10,925 | -0.12(-0.67%) |
Dec 06, 2023 | 17.99 | 18.56 | 17.83 | 17.98 | 21,766 | +0.03(+0.17%) |
Dec 05, 2023 | 17.90 | 18.07 | 17.65 | 17.95 | 11,765 | -0.12(-0.66%) |
Dec 04, 2023 | 17.87 | 18.07 | 17.51 | 18.07 | 13,824 | -0.02(-0.11%) |
Dec 01, 2023 | 17.59 | 18.15 | 17.00 | 18.09 | 20,899 | +1.14(+6.73%) |
Nov 30, 2023 | 17.71 | 18.12 | 16.95 | 16.95 | 14,337 | -1.24(-6.82%) |
Nov 29, 2023 | 17.11 | 18.19 | 17.04 | 18.19 | 18,591 | +0.88(+5.08%) |
Nov 28, 2023 | 17.29 | 17.79 | 16.95 | 17.31 | 18,861 | -0.13(-0.75%) |
Nov 27, 2023 | 16.80 | 18.05 | 16.50 | 17.44 | 15,358 | -0.16(-0.91%) |
Nov 22, 2023 | 17.60 | 276 | -0.22(-1.23%) | |||
Nov 21, 2023 | 18.08 | 18.08 | 16.82 | 17.82 | 22,535 | -0.09(-0.51%) |
Nov 20, 2023 | 18.16 | 18.36 | 17.67 | 17.91 | 20,849 | -0.05(-0.26%) |
Nov 17, 2023 | 17.85 | 18.34 | 17.71 | 17.96 | 14,119 | -0.12(-0.65%) |
Nov 16, 2023 | 18.70 | 18.70 | 17.88 | 18.07 | 9,089 | -0.12(-0.69%) |
Nov 15, 2023 | 18.55 | 18.71 | 18.20 | 18.20 | 9,070 | -0.19(-1.03%) |
Nov 14, 2023 | 16.84 | 18.68 | 16.84 | 18.39 | 16,481 | +1.17(+6.78%) |
Nov 13, 2023 | 17.27 | 17.29 | 16.86 | 17.22 | 2,012 | +0.01(+0.07%) |
Nov 10, 2023 | 16.70 | 17.21 | 16.70 | 17.21 | 4,436 | +0.43(+2.56%) |
Nov 09, 2023 | 16.91 | 17.37 | 16.66 | 16.78 | 4,685 | +0.12(+0.72%) |
Nov 08, 2023 | 17.17 | 17.26 | 16.66 | 16.66 | 7,017 | -0.27(-1.59%) |
Nov 07, 2023 | 17.58 | 17.58 | 16.27 | 16.93 | 5,703 | -0.50(-2.87%) |
Nov 06, 2023 | 17.38 | 17.87 | 17.20 | 17.43 | 13,851 | +0.30(+1.78%) |
Nov 03, 2023 | 17.00 | 17.32 | 16.81 | 17.12 | 13,270 | -0.14(-0.84%) |
Nov 02, 2023 | 16.44 | 17.61 | 16.44 | 17.27 | 15,967 | +1.04(+6.41%) |