Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.05 | 19.26 | 18.86 | 18.86 | 11,497 | -0.21(-1.11%) |
Jan 30, 2024 | 19.17 | 19.17 | 19.07 | 19.07 | 7,319 | -0.22(-1.12%) |
Jan 29, 2024 | 18.54 | 19.29 | 18.37 | 19.29 | 11,029 | +0.25(+1.32%) |
Jan 26, 2024 | 18.99 | 19.13 | 18.99 | 19.04 | 25,976 | +0.01(+0.05%) |
Jan 25, 2024 | 18.95 | 19.13 | 18.95 | 19.03 | 16,085 | +0.27(+1.42%) |
Jan 24, 2024 | 19.03 | 19.09 | 18.75 | 18.76 | 36,389 | -0.10(-0.51%) |
Jan 23, 2024 | 18.78 | 18.88 | 18.72 | 18.86 | 24,899 | +0.14(+0.75%) |
Jan 22, 2024 | 18.74 | 18.85 | 18.63 | 18.72 | 28,656 | -0.07(-0.37%) |
Jan 19, 2024 | 18.72 | 18.79 | 18.50 | 18.79 | 39,346 | -0.00(-0.01%) |
Jan 18, 2024 | 18.69 | 18.83 | 18.60 | 18.79 | 10,650 | +0.23(+1.25%) |
Jan 17, 2024 | 18.41 | 18.56 | 18.37 | 18.56 | 20,880 | -0.29(-1.56%) |
Jan 16, 2024 | 18.87 | 18.96 | 18.79 | 18.85 | 44,720 | -0.13(-0.68%) |
Jan 12, 2024 | 19.22 | 19.31 | 18.98 | 18.98 | 19,990 | -0.13(-0.70%) |
Jan 11, 2024 | 19.09 | 19.16 | 18.89 | 19.11 | 59,293 | -0.00(-0.02%) |
Jan 10, 2024 | 19.04 | 19.20 | 19.00 | 19.12 | 22,762 | +0.15(+0.78%) |
Jan 09, 2024 | 18.92 | 19.12 | 18.90 | 18.97 | 15,779 | -0.24(-1.24%) |
Jan 08, 2024 | 18.83 | 19.21 | 18.80 | 19.21 | 20,346 | +0.33(+1.75%) |
Jan 05, 2024 | 18.78 | 19.11 | 18.78 | 18.88 | 14,987 | +0.05(+0.27%) |
Jan 04, 2024 | 18.70 | 18.98 | 18.63 | 18.83 | 84,303 | +0.13(+0.69%) |
Jan 03, 2024 | 18.79 | 18.87 | 18.68 | 18.70 | 23,687 | -0.20(-1.06%) |
Jan 02, 2024 | 19.19 | 19.22 | 18.89 | 18.90 | 25,465 | -0.55(-2.83%) |
Dec 29, 2023 | 19.49 | 19.69 | 19.44 | 19.45 | 57,844 | -0.08(-0.40%) |
Dec 28, 2023 | 19.54 | 19.63 | 19.51 | 19.53 | 20,146 | -0.01(-0.05%) |
Dec 27, 2023 | 19.52 | 19.58 | 19.47 | 19.54 | 32,290 | -0.02(-0.08%) |
Dec 26, 2023 | 19.48 | 19.59 | 19.36 | 19.55 | 21,334 | +0.07(+0.38%) |
Dec 22, 2023 | 19.44 | 19.57 | 19.35 | 19.48 | 150,354 | +0.00(+0.00%) |
Dec 21, 2023 | 19.26 | 19.48 | 19.25 | 19.48 | 30,778 | +0.45(+2.36%) |
Dec 20, 2023 | 19.29 | 19.49 | 19.03 | 19.03 | 22,413 | -0.36(-1.85%) |
Dec 19, 2023 | 19.24 | 19.48 | 19.19 | 19.39 | 35,952 | +0.27(+1.41%) |
Dec 18, 2023 | 19.05 | 19.21 | 18.98 | 19.12 | 37,486 | +0.10(+0.53%) |
Dec 15, 2023 | 19.10 | 19.26 | 19.01 | 19.02 | 30,011 | -0.04(-0.22%) |
Dec 14, 2023 | 18.94 | 19.18 | 18.87 | 19.06 | 62,080 | +0.36(+1.93%) |
Dec 13, 2023 | 18.37 | 18.71 | 18.20 | 18.70 | 32,508 | +0.36(+1.96%) |
Dec 12, 2023 | 18.40 | 18.46 | 18.25 | 18.34 | 23,130 | -0.11(-0.61%) |
Dec 11, 2023 | 18.23 | 18.49 | 18.19 | 18.45 | 21,086 | +0.17(+0.93%) |
Dec 08, 2023 | 18.07 | 18.33 | 18.07 | 18.28 | 45,592 | +0.20(+1.12%) |
Dec 07, 2023 | 17.94 | 18.13 | 17.83 | 18.08 | 59,824 | +0.12(+0.67%) |
Dec 06, 2023 | 18.02 | 18.14 | 17.95 | 17.96 | 56,203 | +0.16(+0.93%) |
Dec 05, 2023 | 17.81 | 17.85 | 17.73 | 17.79 | 29,374 | -0.14(-0.78%) |
Dec 04, 2023 | 17.87 | 18.07 | 17.87 | 17.93 | 16,727 | -0.08(-0.44%) |
Dec 01, 2023 | 17.48 | 18.03 | 17.48 | 18.01 | 30,963 | +0.44(+2.53%) |
Nov 30, 2023 | 17.73 | 17.78 | 17.54 | 17.57 | 23,817 | -0.20(-1.14%) |
Nov 29, 2023 | 17.79 | 17.95 | 17.75 | 17.77 | 10,484 | +0.04(+0.24%) |
Nov 28, 2023 | 17.68 | 17.77 | 17.56 | 17.73 | 16,062 | -0.00(-0.03%) |
Nov 27, 2023 | 17.71 | 17.77 | 17.69 | 17.73 | 14,593 | -0.08(-0.42%) |
Nov 24, 2023 | 17.74 | 17.81 | 17.73 | 17.81 | 9,054 | +0.06(+0.34%) |
Nov 22, 2023 | 17.74 | 17.84 | 17.74 | 17.75 | 13,173 | +0.07(+0.40%) |
Nov 21, 2023 | 17.78 | 17.87 | 17.62 | 17.68 | 16,807 | -0.26(-1.45%) |
Nov 20, 2023 | 17.74 | 17.95 | 17.69 | 17.94 | 24,715 | +0.25(+1.40%) |
Nov 17, 2023 | 17.52 | 17.73 | 17.52 | 17.69 | 9,251 | +0.21(+1.20%) |
Nov 16, 2023 | 17.52 | 17.62 | 17.43 | 17.48 | 25,883 | -0.19(-1.06%) |
Nov 15, 2023 | 17.49 | 17.87 | 17.49 | 17.67 | 17,764 | +0.30(+1.75%) |
Nov 14, 2023 | 16.97 | 17.38 | 16.97 | 17.36 | 44,863 | +0.68(+4.08%) |
Nov 13, 2023 | 16.56 | 16.73 | 16.56 | 16.68 | 13,594 | +0.02(+0.14%) |
Nov 10, 2023 | 16.51 | 16.68 | 16.51 | 16.66 | 26,288 | +0.19(+1.15%) |
Nov 09, 2023 | 16.69 | 16.78 | 16.45 | 16.47 | 12,602 | -0.20(-1.20%) |
Nov 08, 2023 | 16.69 | 16.82 | 16.65 | 16.67 | 21,211 | +0.07(+0.41%) |
Nov 07, 2023 | 16.38 | 16.65 | 16.33 | 16.60 | 17,926 | +0.29(+1.79%) |
Nov 06, 2023 | 16.47 | 16.52 | 16.27 | 16.31 | 47,306 | -0.03(-0.18%) |
Nov 03, 2023 | 16.02 | 16.42 | 15.98 | 16.34 | 13,368 | +0.50(+3.15%) |
Nov 02, 2023 | 15.65 | 15.84 | 15.58 | 15.84 | 16,643 | +0.56(+3.66%) |