Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 172,542 | -1.15(-5.88%) |
Jan 30, 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 52,780 | -0.60(-2.98%) |
Jan 29, 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 89,000 | +0.23(+1.15%) |
Jan 26, 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 52,691 | -0.04(-0.20%) |
Jan 25, 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 78,715 | +0.13(+0.66%) |
Jan 24, 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 89,487 | +0.24(+1.23%) |
Jan 23, 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 97,309 | -0.11(-0.56%) |
Jan 22, 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 79,072 | +0.27(+1.39%) |
Jan 19, 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 117,793 | +0.27(+1.41%) |
Jan 18, 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 108,405 | +0.02(+0.10%) |
Jan 17, 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 122,565 | -0.24(-1.24%) |
Jan 16, 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 106,894 | -0.74(-3.68%) |
Jan 12, 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 85,978 | -0.14(-0.69%) |
Jan 11, 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 74,928 | -0.13(-0.64%) |
Jan 10, 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 87,408 | +0.01(+0.05%) |
Jan 09, 2024 | 20.89 | 20.89 | 20.19 | 20.38 | 107,930 | -0.75(-3.55%) |
Jan 08, 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 83,345 | -0.25(-1.17%) |
Jan 05, 2024 | 21.50 | 21.82 | 21.14 | 21.38 | 161,003 | -0.25(-1.16%) |
Jan 04, 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 98,395 | -1.02(-4.50%) |
Jan 03, 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 119,297 | -1.23(-5.15%) |
Jan 02, 2024 | 23.64 | 24.65 | 23.51 | 23.88 | 102,570 | -0.01(-0.04%) |
Dec 29, 2023 | 24.54 | 24.78 | 23.51 | 23.89 | 146,562 | -0.60(-2.45%) |
Dec 28, 2023 | 24.75 | 25.10 | 24.40 | 24.49 | 87,776 | -0.42(-1.69%) |
Dec 27, 2023 | 25.34 | 25.50 | 24.69 | 24.91 | 97,438 | -0.29(-1.15%) |
Dec 26, 2023 | 24.97 | 25.36 | 24.84 | 25.20 | 106,691 | +0.43(+1.74%) |
Dec 22, 2023 | 25.45 | 25.69 | 24.29 | 24.77 | 125,530 | -0.24(-0.96%) |
Dec 21, 2023 | 25.11 | 25.61 | 24.33 | 25.01 | 126,328 | +0.40(+1.63%) |
Dec 20, 2023 | 25.33 | 26.24 | 24.53 | 24.61 | 226,862 | -0.72(-2.84%) |
Dec 19, 2023 | 23.40 | 25.44 | 22.99 | 25.33 | 243,586 | +2.34(+10.18%) |
Dec 18, 2023 | 23.70 | 23.70 | 22.86 | 22.99 | 167,332 | -0.34(-1.46%) |
Dec 15, 2023 | 23.30 | 23.75 | 22.55 | 23.33 | 336,263 | +0.16(+0.69%) |
Dec 14, 2023 | 20.29 | 23.40 | 20.29 | 23.17 | 635,857 | +3.91(+20.30%) |
Dec 13, 2023 | 18.30 | 19.37 | 18.28 | 19.26 | 164,908 | +0.80(+4.33%) |
Dec 12, 2023 | 18.99 | 18.99 | 18.32 | 18.46 | 132,430 | -0.63(-3.30%) |
Dec 11, 2023 | 19.34 | 19.55 | 18.95 | 19.09 | 114,423 | -0.36(-1.85%) |
Dec 08, 2023 | 19.37 | 19.86 | 19.32 | 19.45 | 69,003 | -0.05(-0.26%) |
Dec 07, 2023 | 19.38 | 19.74 | 19.12 | 19.50 | 94,160 | +0.31(+1.62%) |
Dec 06, 2023 | 19.48 | 19.79 | 19.10 | 19.19 | 126,991 | -0.03(-0.16%) |
Dec 05, 2023 | 20.01 | 20.01 | 19.20 | 19.22 | 101,461 | -0.82(-4.09%) |
Dec 04, 2023 | 20.73 | 20.98 | 19.85 | 20.04 | 104,465 | -0.81(-3.88%) |
Dec 01, 2023 | 20.41 | 21.58 | 20.23 | 20.85 | 202,109 | +0.31(+1.51%) |
Nov 30, 2023 | 19.98 | 20.79 | 19.83 | 20.54 | 499,197 | +0.64(+3.22%) |
Nov 29, 2023 | 19.71 | 20.00 | 19.59 | 19.90 | 142,903 | +0.59(+3.06%) |
Nov 28, 2023 | 19.15 | 19.46 | 18.93 | 19.31 | 132,474 | +0.09(+0.47%) |
Nov 27, 2023 | 19.49 | 19.49 | 19.07 | 19.22 | 76,511 | -0.38(-1.94%) |
Nov 24, 2023 | 19.23 | 19.65 | 19.23 | 19.60 | 35,306 | +0.33(+1.71%) |
Nov 22, 2023 | 19.19 | 19.34 | 18.91 | 19.27 | 85,781 | -0.03(-0.16%) |
Nov 21, 2023 | 19.38 | 19.64 | 19.17 | 19.30 | 73,337 | -0.19(-0.97%) |
Nov 20, 2023 | 19.47 | 19.61 | 19.19 | 19.49 | 80,663 | -0.06(-0.31%) |
Nov 17, 2023 | 19.96 | 19.96 | 19.18 | 19.55 | 71,837 | -0.05(-0.26%) |
Nov 16, 2023 | 20.12 | 20.39 | 19.52 | 19.60 | 80,502 | -0.77(-3.78%) |
Nov 15, 2023 | 20.00 | 20.49 | 19.78 | 20.37 | 144,457 | +0.41(+2.05%) |
Nov 14, 2023 | 18.55 | 19.96 | 18.55 | 19.96 | 141,914 | +1.67(+9.13%) |
Nov 13, 2023 | 17.93 | 18.44 | 17.90 | 18.29 | 171,975 | +0.01(+0.05%) |
Nov 10, 2023 | 18.39 | 18.70 | 17.85 | 18.28 | 180,333 | -0.26(-1.40%) |
Nov 09, 2023 | 19.76 | 20.00 | 18.51 | 18.54 | 161,531 | -1.22(-6.17%) |
Nov 08, 2023 | 20.10 | 20.40 | 19.58 | 19.76 | 126,416 | -0.24(-1.20%) |
Nov 07, 2023 | 20.40 | 20.50 | 19.99 | 20.00 | 145,401 | -0.59(-2.87%) |
Nov 06, 2023 | 21.09 | 21.39 | 20.28 | 20.59 | 93,595 | -0.41(-1.95%) |
Nov 03, 2023 | 21.41 | 21.79 | 20.96 | 21.00 | 73,935 | +0.29(+1.40%) |
Nov 02, 2023 | 19.89 | 20.74 | 19.88 | 20.71 | 155,899 | +0.75(+3.76%) |