Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.51 | 20.51 | 19.75 | 19.80 | 23,916 | -0.54(-2.65%) |
Jan 30, 2024 | 19.10 | 20.50 | 18.80 | 20.34 | 102,838 | +1.44(+7.62%) |
Jan 29, 2024 | 19.29 | 19.50 | 18.88 | 18.90 | 22,154 | -0.25(-1.31%) |
Jan 26, 2024 | 19.07 | 19.39 | 18.86 | 19.15 | 11,154 | +0.13(+0.68%) |
Jan 25, 2024 | 19.25 | 19.25 | 18.67 | 19.02 | 12,650 | +0.02(+0.11%) |
Jan 24, 2024 | 19.15 | 19.45 | 18.88 | 19.00 | 26,178 | +0.04(+0.21%) |
Jan 23, 2024 | 19.06 | 19.31 | 18.81 | 18.96 | 7,676 | +0.00(+0.00%) |
Jan 22, 2024 | 18.85 | 19.78 | 18.75 | 18.96 | 11,303 | +0.11(+0.58%) |
Jan 19, 2024 | 19.51 | 19.65 | 18.73 | 18.85 | 15,266 | -0.48(-2.48%) |
Jan 18, 2024 | 19.22 | 19.68 | 18.24 | 19.33 | 44,884 | +0.28(+1.47%) |
Jan 17, 2024 | 19.00 | 20.41 | 18.48 | 19.05 | 94,982 | -0.12(-0.63%) |
Jan 16, 2024 | 18.66 | 20.14 | 18.66 | 19.17 | 46,618 | +0.54(+2.90%) |
Jan 12, 2024 | 18.38 | 19.13 | 17.59 | 18.63 | 31,314 | +0.70(+3.90%) |
Jan 11, 2024 | 18.95 | 19.13 | 17.70 | 17.93 | 27,774 | -0.57(-3.08%) |
Jan 10, 2024 | 18.56 | 18.74 | 18.16 | 18.50 | 12,906 | +0.06(+0.33%) |
Jan 09, 2024 | 18.85 | 18.92 | 18.25 | 18.44 | 28,100 | -0.62(-3.25%) |
Jan 08, 2024 | 19.00 | 19.38 | 18.77 | 19.06 | 25,021 | +0.10(+0.53%) |
Jan 05, 2024 | 17.86 | 19.85 | 17.84 | 18.96 | 107,924 | +1.24(+7.00%) |
Jan 04, 2024 | 16.79 | 18.00 | 16.36 | 17.72 | 78,865 | +1.29(+7.85%) |
Jan 03, 2024 | 16.58 | 16.71 | 16.21 | 16.43 | 39,390 | +0.00(+0.00%) |
Jan 02, 2024 | 15.80 | 16.60 | 15.57 | 16.43 | 36,918 | +0.54(+3.40%) |
Dec 29, 2023 | 15.80 | 15.91 | 15.58 | 15.89 | 6,567 | -0.01(-0.06%) |
Dec 28, 2023 | 16.09 | 16.09 | 15.62 | 15.90 | 7,631 | -0.16(-1.00%) |
Dec 27, 2023 | 16.00 | 16.06 | 15.69 | 16.06 | 11,102 | +0.11(+0.69%) |
Dec 26, 2023 | 15.84 | 15.99 | 15.39 | 15.95 | 18,742 | +0.24(+1.53%) |
Dec 22, 2023 | 15.70 | 15.76 | 15.29 | 15.71 | 42,610 | +0.03(+0.19%) |
Dec 21, 2023 | 15.09 | 15.70 | 14.92 | 15.68 | 32,454 | +0.72(+4.81%) |
Dec 20, 2023 | 14.72 | 15.55 | 14.72 | 14.96 | 41,950 | -0.50(-3.23%) |
Dec 19, 2023 | 15.14 | 15.82 | 15.00 | 15.46 | 86,393 | +0.46(+3.07%) |
Dec 18, 2023 | 15.13 | 15.27 | 14.95 | 15.00 | 19,749 | +0.00(+0.00%) |
Dec 15, 2023 | 15.00 | 15.24 | 14.91 | 15.00 | 78,531 | +0.00(+0.00%) |
Dec 14, 2023 | 15.12 | 15.12 | 14.97 | 15.00 | 16,422 | +0.01(+0.07%) |
Dec 13, 2023 | 14.94 | 15.06 | 14.90 | 14.99 | 19,826 | +0.15(+1.01%) |
Dec 12, 2023 | 14.84 | 14.97 | 14.62 | 14.84 | 10,375 | -0.08(-0.54%) |
Dec 11, 2023 | 14.98 | 14.99 | 14.86 | 14.92 | 8,537 | -0.04(-0.27%) |
Dec 08, 2023 | 15.26 | 15.29 | 14.81 | 14.96 | 14,221 | -0.08(-0.53%) |
Dec 07, 2023 | 15.05 | 15.11 | 14.89 | 15.04 | 20,981 | +0.08(+0.53%) |
Dec 06, 2023 | 15.07 | 15.57 | 14.91 | 14.96 | 44,372 | -0.04(-0.27%) |
Dec 05, 2023 | 15.04 | 15.15 | 14.89 | 15.00 | 27,898 | +0.04(+0.27%) |
Dec 04, 2023 | 15.11 | 15.62 | 14.88 | 14.96 | 69,109 | -0.09(-0.60%) |
Dec 01, 2023 | 14.90 | 15.08 | 14.79 | 15.05 | 26,584 | +0.10(+0.67%) |
Nov 30, 2023 | 15.00 | 15.00 | 14.74 | 14.95 | 12,403 | +0.07(+0.47%) |
Nov 29, 2023 | 14.89 | 15.08 | 14.82 | 14.88 | 35,380 | +0.14(+0.95%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.62 | 14.74 | 11,946 | -0.19(-1.27%) |
Nov 27, 2023 | 14.60 | 14.95 | 14.60 | 14.93 | 24,778 | +0.05(+0.34%) |
Nov 24, 2023 | 14.87 | 14.95 | 14.03 | 14.88 | 8,638 | +0.07(+0.47%) |
Nov 22, 2023 | 14.54 | 14.93 | 14.54 | 14.81 | 9,518 | +0.48(+3.35%) |
Nov 21, 2023 | 14.18 | 14.49 | 14.04 | 14.33 | 9,846 | +0.48(+3.47%) |
Nov 20, 2023 | 14.39 | 14.72 | 13.76 | 13.85 | 11,548 | -0.68(-4.68%) |
Nov 17, 2023 | 14.61 | 14.84 | 14.46 | 14.53 | 20,390 | -0.14(-0.95%) |
Nov 16, 2023 | 14.79 | 14.91 | 14.53 | 14.67 | 7,733 | -0.01(-0.07%) |
Nov 15, 2023 | 14.65 | 14.94 | 14.45 | 14.68 | 19,681 | -0.10(-0.68%) |
Nov 14, 2023 | 15.05 | 15.05 | 14.33 | 14.78 | 28,956 | -0.17(-1.14%) |
Nov 13, 2023 | 14.95 | 15.05 | 14.74 | 14.95 | 15,458 | -0.02(-0.13%) |
Nov 10, 2023 | 15.02 | 15.03 | 14.85 | 14.97 | 23,970 | +0.02(+0.13%) |
Nov 09, 2023 | 14.73 | 15.10 | 14.73 | 14.95 | 14,772 | +0.19(+1.29%) |
Nov 08, 2023 | 14.73 | 14.80 | 14.55 | 14.76 | 9,912 | +0.09(+0.61%) |
Nov 07, 2023 | 14.50 | 14.85 | 14.50 | 14.67 | 13,028 | +0.36(+2.52%) |
Nov 06, 2023 | 14.70 | 14.88 | 14.20 | 14.31 | 8,732 | -0.49(-3.31%) |
Nov 03, 2023 | 14.90 | 14.90 | 14.73 | 14.80 | 11,453 | +0.14(+0.95%) |
Nov 02, 2023 | 14.50 | 14.80 | 14.50 | 14.66 | 16,358 | +0.07(+0.48%) |