Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.22 | 21.85 | 20.82 | 20.82 | 208,011 | -0.80(-3.72%) |
Jan 30, 2024 | 21.38 | 21.73 | 21.25 | 21.62 | 367,049 | +0.20(+0.92%) |
Jan 29, 2024 | 21.34 | 21.63 | 19.42 | 21.43 | 128,670 | +0.06(+0.28%) |
Jan 26, 2024 | 20.92 | 21.53 | 20.92 | 21.37 | 114,189 | +0.47(+2.25%) |
Jan 25, 2024 | 21.50 | 21.50 | 19.79 | 20.90 | 136,174 | +0.43(+2.11%) |
Jan 24, 2024 | 20.65 | 20.94 | 20.35 | 20.46 | 72,779 | -0.02(-0.10%) |
Jan 23, 2024 | 20.85 | 20.88 | 20.38 | 20.48 | 74,129 | -0.21(-1.00%) |
Jan 22, 2024 | 20.10 | 20.70 | 20.10 | 20.69 | 105,708 | +0.81(+4.09%) |
Jan 19, 2024 | 19.76 | 19.92 | 19.49 | 19.88 | 76,349 | +0.26(+1.35%) |
Jan 18, 2024 | 19.66 | 19.75 | 19.47 | 19.61 | 57,404 | +0.02(+0.10%) |
Jan 17, 2024 | 19.35 | 19.75 | 19.35 | 19.59 | 76,429 | -0.08(-0.40%) |
Jan 16, 2024 | 19.58 | 19.74 | 19.48 | 19.67 | 135,365 | -0.19(-0.94%) |
Jan 12, 2024 | 20.21 | 20.68 | 19.80 | 19.86 | 82,747 | -0.19(-0.93%) |
Jan 11, 2024 | 19.96 | 20.45 | 19.73 | 20.04 | 111,310 | -0.14(-0.68%) |
Jan 10, 2024 | 19.95 | 20.38 | 19.86 | 20.18 | 223,914 | +0.22(+1.08%) |
Jan 09, 2024 | 20.18 | 20.22 | 19.85 | 19.96 | 450,396 | -0.47(-2.30%) |
Jan 08, 2024 | 20.57 | 20.57 | 20.09 | 20.44 | 135,810 | -0.14(-0.67%) |
Jan 05, 2024 | 20.50 | 20.87 | 20.35 | 20.57 | 187,235 | -0.05(-0.24%) |
Jan 04, 2024 | 20.80 | 21.02 | 20.61 | 20.62 | 92,847 | -0.06(-0.28%) |
Jan 03, 2024 | 21.47 | 21.47 | 20.64 | 20.68 | 113,276 | -0.87(-4.05%) |
Jan 02, 2024 | 21.37 | 21.90 | 21.32 | 21.55 | 64,305 | -0.04(-0.18%) |
Dec 29, 2023 | 21.76 | 21.82 | 21.56 | 21.59 | 123,155 | -0.25(-1.17%) |
Dec 28, 2023 | 21.76 | 21.99 | 21.76 | 21.85 | 70,338 | -0.03(-0.13%) |
Dec 27, 2023 | 21.97 | 22.04 | 21.78 | 21.88 | 52,226 | +0.02(+0.09%) |
Dec 26, 2023 | 21.67 | 21.93 | 21.56 | 21.86 | 66,343 | +0.26(+1.23%) |
Dec 22, 2023 | 21.48 | 21.72 | 21.44 | 21.59 | 50,838 | +0.26(+1.24%) |
Dec 21, 2023 | 21.32 | 21.37 | 21.12 | 21.33 | 115,697 | +0.18(+0.83%) |
Dec 20, 2023 | 21.56 | 21.99 | 21.13 | 21.15 | 133,064 | -0.37(-1.73%) |
Dec 19, 2023 | 21.08 | 21.61 | 21.07 | 21.52 | 102,401 | +0.44(+2.09%) |
Dec 18, 2023 | 21.23 | 21.51 | 21.03 | 21.08 | 94,804 | -0.05(-0.23%) |
Dec 15, 2023 | 21.57 | 21.57 | 21.04 | 21.13 | 247,486 | -0.34(-1.60%) |
Dec 14, 2023 | 21.36 | 21.85 | 21.03 | 21.47 | 139,184 | +0.67(+3.20%) |
Dec 13, 2023 | 19.61 | 20.83 | 19.57 | 20.81 | 188,225 | +1.17(+5.94%) |
Dec 12, 2023 | 19.90 | 19.90 | 18.94 | 19.64 | 70,250 | -0.21(-1.04%) |
Dec 11, 2023 | 19.89 | 20.02 | 19.82 | 19.85 | 58,755 | -0.04(-0.20%) |
Dec 08, 2023 | 19.83 | 20.06 | 19.80 | 19.89 | 50,349 | +0.16(+0.79%) |
Dec 07, 2023 | 19.53 | 19.83 | 19.26 | 19.73 | 71,152 | +0.33(+1.72%) |
Dec 06, 2023 | 19.55 | 20.08 | 19.35 | 19.40 | 83,918 | +0.01(+0.05%) |
Dec 05, 2023 | 19.42 | 19.60 | 19.16 | 19.39 | 80,683 | -0.03(-0.15%) |
Dec 04, 2023 | 19.18 | 19.62 | 19.14 | 19.42 | 119,635 | +0.14(+0.71%) |
Dec 01, 2023 | 18.41 | 19.48 | 18.33 | 19.28 | 149,565 | +0.76(+4.13%) |
Nov 30, 2023 | 18.61 | 18.70 | 18.43 | 18.51 | 217,739 | -0.06(-0.32%) |
Nov 29, 2023 | 18.30 | 18.62 | 18.11 | 18.57 | 114,977 | +0.48(+2.65%) |
Nov 28, 2023 | 18.17 | 18.17 | 17.81 | 18.09 | 132,654 | -0.06(-0.32%) |
Nov 27, 2023 | 18.38 | 18.38 | 18.12 | 18.15 | 82,123 | -0.31(-1.70%) |
Nov 24, 2023 | 18.43 | 18.62 | 18.42 | 18.47 | 25,452 | +0.04(+0.21%) |
Nov 22, 2023 | 18.51 | 18.69 | 18.20 | 18.43 | 100,231 | +0.12(+0.64%) |
Nov 21, 2023 | 18.38 | 18.66 | 18.25 | 18.31 | 130,582 | -0.18(-0.95%) |
Nov 20, 2023 | 18.49 | 18.52 | 18.22 | 18.48 | 129,375 | +0.02(+0.11%) |
Nov 17, 2023 | 18.61 | 18.74 | 18.39 | 18.47 | 125,818 | +0.15(+0.80%) |
Nov 16, 2023 | 18.58 | 18.58 | 18.22 | 18.32 | 93,425 | -0.22(-1.16%) |
Nov 15, 2023 | 18.62 | 18.83 | 18.38 | 18.53 | 113,755 | -0.03(-0.16%) |
Nov 14, 2023 | 17.86 | 18.66 | 17.69 | 18.56 | 135,583 | +1.33(+7.74%) |
Nov 13, 2023 | 17.12 | 17.33 | 17.00 | 17.23 | 136,681 | -0.02(-0.11%) |
Nov 10, 2023 | 17.10 | 17.33 | 17.03 | 17.25 | 80,209 | +0.23(+1.32%) |
Nov 09, 2023 | 17.30 | 17.38 | 16.93 | 17.02 | 73,954 | -0.22(-1.25%) |
Nov 08, 2023 | 17.41 | 17.43 | 17.08 | 17.24 | 124,809 | -0.11(-0.62%) |
Nov 07, 2023 | 17.46 | 17.46 | 17.12 | 17.35 | 66,341 | -0.06(-0.34%) |
Nov 06, 2023 | 17.73 | 17.73 | 17.38 | 17.41 | 93,895 | -0.34(-1.91%) |
Nov 03, 2023 | 17.45 | 17.88 | 17.35 | 17.75 | 112,928 | +0.77(+4.51%) |
Nov 02, 2023 | 16.36 | 17.00 | 16.36 | 16.98 | 81,212 | +0.83(+5.16%) |