Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.49 | 19.65 | 19.28 | 19.30 | 328,983 | -0.13(-0.67%) |
Jan 30, 2024 | 19.45 | 19.60 | 19.40 | 19.43 | 325,476 | -0.65(-3.24%) |
Jan 29, 2024 | 19.84 | 20.09 | 19.76 | 20.08 | 405,395 | +0.01(+0.05%) |
Jan 26, 2024 | 19.91 | 20.10 | 19.86 | 20.07 | 349,290 | +0.21(+1.06%) |
Jan 25, 2024 | 19.87 | 19.88 | 19.56 | 19.86 | 379,277 | -0.08(-0.40%) |
Jan 24, 2024 | 20.29 | 20.33 | 19.90 | 19.94 | 472,356 | +0.39(+1.99%) |
Jan 23, 2024 | 19.62 | 19.66 | 19.50 | 19.55 | 226,896 | -0.15(-0.76%) |
Jan 22, 2024 | 19.59 | 19.88 | 19.58 | 19.70 | 389,738 | +0.15(+0.77%) |
Jan 19, 2024 | 19.33 | 19.56 | 19.26 | 19.55 | 249,379 | +0.17(+0.88%) |
Jan 18, 2024 | 19.24 | 19.41 | 19.16 | 19.38 | 302,668 | +0.28(+1.47%) |
Jan 17, 2024 | 19.15 | 19.21 | 18.95 | 19.10 | 569,689 | -0.52(-2.65%) |
Jan 16, 2024 | 19.77 | 19.82 | 19.57 | 19.62 | 267,783 | -0.47(-2.34%) |
Jan 12, 2024 | 20.16 | 20.27 | 20.02 | 20.09 | 310,154 | -0.16(-0.79%) |
Jan 11, 2024 | 20.47 | 20.55 | 20.10 | 20.25 | 444,344 | +0.01(+0.05%) |
Jan 10, 2024 | 20.23 | 20.33 | 20.09 | 20.24 | 304,709 | -0.03(-0.15%) |
Jan 09, 2024 | 20.37 | 20.46 | 20.25 | 20.27 | 618,535 | -0.39(-1.89%) |
Jan 08, 2024 | 20.40 | 20.74 | 20.40 | 20.66 | 601,525 | +0.09(+0.44%) |
Jan 05, 2024 | 20.51 | 20.74 | 20.40 | 20.57 | 342,975 | -0.29(-1.39%) |
Jan 04, 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 195,629 | +0.29(+1.41%) |
Jan 03, 2024 | 20.52 | 20.79 | 20.52 | 20.57 | 383,353 | -0.68(-3.20%) |
Jan 02, 2024 | 20.95 | 21.34 | 20.92 | 21.25 | 292,755 | +0.42(+2.02%) |
Dec 29, 2023 | 20.85 | 21.05 | 20.81 | 20.83 | 165,384 | -0.10(-0.48%) |
Dec 28, 2023 | 20.97 | 21.10 | 20.87 | 20.93 | 146,418 | -0.11(-0.52%) |
Dec 27, 2023 | 21.05 | 21.13 | 20.95 | 21.04 | 194,675 | -0.09(-0.43%) |
Dec 26, 2023 | 20.98 | 21.13 | 20.85 | 21.13 | 169,593 | +0.24(+1.15%) |
Dec 22, 2023 | 20.94 | 21.12 | 20.82 | 20.89 | 190,314 | -0.11(-0.52%) |
Dec 21, 2023 | 21.01 | 21.11 | 20.84 | 21.00 | 406,489 | +0.51(+2.49%) |
Dec 20, 2023 | 20.85 | 20.97 | 20.48 | 20.49 | 284,436 | -0.14(-0.68%) |
Dec 19, 2023 | 20.76 | 20.88 | 20.57 | 20.63 | 337,524 | -0.02(-0.10%) |
Dec 18, 2023 | 20.63 | 20.75 | 20.51 | 20.65 | 485,551 | +0.03(+0.15%) |
Dec 15, 2023 | 20.81 | 21.17 | 20.60 | 20.62 | 1,768,171 | -0.71(-3.33%) |
Dec 14, 2023 | 21.33 | 21.52 | 21.28 | 21.33 | 346,771 | +0.25(+1.19%) |
Dec 13, 2023 | 20.45 | 21.11 | 20.43 | 21.08 | 410,430 | +0.43(+2.08%) |
Dec 12, 2023 | 20.54 | 20.67 | 20.49 | 20.65 | 264,000 | +0.02(+0.10%) |
Dec 11, 2023 | 20.54 | 20.71 | 20.50 | 20.63 | 457,174 | +0.00(+0.00%) |
Dec 08, 2023 | 20.30 | 20.64 | 20.29 | 20.63 | 317,856 | +0.51(+2.53%) |
Dec 07, 2023 | 19.99 | 20.15 | 19.91 | 20.12 | 256,803 | +0.13(+0.65%) |
Dec 06, 2023 | 20.10 | 20.26 | 19.97 | 19.99 | 568,719 | -0.35(-1.72%) |
Dec 05, 2023 | 20.54 | 20.62 | 20.34 | 20.34 | 368,280 | -0.73(-3.46%) |
Dec 04, 2023 | 20.68 | 21.09 | 20.67 | 21.07 | 265,548 | +0.35(+1.69%) |
Dec 01, 2023 | 20.42 | 20.76 | 20.42 | 20.72 | 235,727 | +0.21(+1.02%) |
Nov 30, 2023 | 20.60 | 20.66 | 20.44 | 20.51 | 251,704 | +0.04(+0.20%) |
Nov 29, 2023 | 20.42 | 20.59 | 20.41 | 20.47 | 268,672 | +0.06(+0.29%) |
Nov 28, 2023 | 20.42 | 20.60 | 20.31 | 20.41 | 380,264 | +0.20(+0.99%) |
Nov 27, 2023 | 20.04 | 20.23 | 20.03 | 20.21 | 325,488 | +0.14(+0.70%) |
Nov 24, 2023 | 19.89 | 20.14 | 19.89 | 20.07 | 280,601 | +0.33(+1.67%) |
Nov 22, 2023 | 19.59 | 19.77 | 19.50 | 19.74 | 429,731 | +0.09(+0.46%) |
Nov 21, 2023 | 19.71 | 19.90 | 19.42 | 19.65 | 1,345,233 | +0.04(+0.20%) |
Nov 20, 2023 | 19.55 | 19.65 | 19.48 | 19.61 | 387,014 | -0.12(-0.61%) |
Nov 17, 2023 | 19.70 | 19.73 | 19.47 | 19.73 | 572,795 | +0.47(+2.44%) |
Nov 16, 2023 | 19.22 | 19.42 | 19.07 | 19.26 | 705,170 | -0.02(-0.10%) |
Nov 15, 2023 | 19.03 | 19.37 | 19.03 | 19.28 | 921,857 | -0.12(-0.62%) |
Nov 14, 2023 | 18.87 | 19.48 | 18.82 | 19.40 | 1,250,730 | +1.67(+9.42%) |
Nov 13, 2023 | 17.58 | 17.80 | 17.49 | 17.73 | 578,769 | +0.54(+3.14%) |
Nov 10, 2023 | 16.98 | 17.20 | 16.86 | 17.19 | 515,108 | +0.11(+0.64%) |
Nov 09, 2023 | 17.18 | 17.31 | 17.07 | 17.08 | 519,151 | +0.00(+0.00%) |
Nov 08, 2023 | 17.28 | 17.38 | 17.07 | 17.08 | 803,067 | +0.19(+1.12%) |
Nov 07, 2023 | 16.67 | 16.89 | 16.66 | 16.89 | 628,316 | -0.07(-0.41%) |
Nov 06, 2023 | 17.34 | 17.35 | 16.95 | 16.96 | 652,358 | -0.47(-2.70%) |
Nov 03, 2023 | 17.47 | 17.55 | 17.27 | 17.43 | 650,384 | +0.18(+1.04%) |
Nov 02, 2023 | 16.85 | 17.25 | 16.82 | 17.25 | 989,662 | +0.55(+3.29%) |