Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.71 | 21.95 | 21.48 | 21.48 | 6,868 | -0.05(-0.23%) |
Jan 30, 2024 | 21.44 | 21.81 | 21.36 | 21.53 | 3,457 | -0.07(-0.32%) |
Jan 29, 2024 | 21.49 | 21.70 | 21.47 | 21.60 | 3,720 | +0.19(+0.88%) |
Jan 26, 2024 | 20.86 | 21.47 | 20.86 | 21.41 | 20,682 | +0.24(+1.13%) |
Jan 25, 2024 | 20.74 | 21.18 | 20.74 | 21.18 | 5,568 | +0.17(+0.80%) |
Jan 24, 2024 | 20.93 | 21.18 | 20.56 | 21.01 | 23,422 | +0.09(+0.43%) |
Jan 23, 2024 | 21.06 | 21.06 | 20.56 | 20.92 | 12,658 | +0.06(+0.29%) |
Jan 22, 2024 | 20.13 | 20.91 | 20.13 | 20.86 | 8,788 | +0.84(+4.21%) |
Jan 19, 2024 | 19.81 | 20.18 | 19.81 | 20.02 | 1,664 | +0.03(+0.13%) |
Jan 18, 2024 | 19.66 | 20.02 | 19.66 | 19.99 | 4,626 | +0.68(+3.53%) |
Jan 17, 2024 | 19.24 | 19.85 | 19.02 | 19.31 | 18,509 | -0.22(-1.12%) |
Jan 16, 2024 | 19.13 | 19.53 | 19.17 | 19.53 | 1,929 | +0.15(+0.77%) |
Jan 12, 2024 | 19.32 | 19.77 | 19.30 | 19.38 | 8,063 | +0.01(+0.05%) |
Jan 11, 2024 | 19.37 | 19.71 | 19.08 | 19.37 | 18,729 | -0.16(-0.81%) |
Jan 10, 2024 | 19.79 | 19.92 | 19.40 | 19.53 | 44,902 | -0.26(-1.31%) |
Jan 09, 2024 | 19.96 | 20.09 | 19.62 | 19.78 | 28,588 | -0.09(-0.45%) |
Jan 08, 2024 | 20.22 | 20.22 | 19.57 | 19.87 | 45,874 | +0.05(+0.25%) |
Jan 05, 2024 | 19.06 | 19.91 | 19.06 | 19.82 | 26,006 | +0.55(+2.83%) |
Jan 04, 2024 | 19.39 | 19.96 | 19.23 | 19.28 | 3,600 | -0.26(-1.35%) |
Jan 03, 2024 | 19.94 | 20.16 | 19.49 | 19.54 | 5,856 | -0.49(-2.45%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.70 | 20.03 | 18,914 | -0.41(-1.99%) |
Dec 29, 2023 | 20.20 | 20.44 | 19.79 | 20.44 | 28,847 | +0.13(+0.64%) |
Dec 28, 2023 | 20.33 | 20.59 | 20.31 | 20.31 | 3,497 | +0.04(+0.22%) |
Dec 27, 2023 | 20.97 | 22.57 | 20.27 | 20.27 | 8,132 | -0.50(-2.42%) |
Dec 26, 2023 | 20.89 | 20.91 | 20.31 | 20.77 | 4,444 | +0.47(+2.30%) |
Dec 22, 2023 | 20.06 | 20.36 | 19.99 | 20.30 | 10,770 | +0.45(+2.25%) |
Dec 21, 2023 | 19.83 | 19.85 | 19.39 | 19.85 | 14,303 | +0.54(+2.78%) |
Dec 20, 2023 | 19.58 | 19.67 | 19.24 | 19.32 | 1,637 | -0.18(-0.92%) |
Dec 19, 2023 | 19.47 | 19.71 | 19.27 | 19.50 | 9,212 | +0.24(+1.24%) |
Dec 18, 2023 | 19.71 | 19.71 | 18.97 | 19.26 | 7,856 | -0.16(-0.82%) |
Dec 15, 2023 | 19.18 | 19.45 | 18.78 | 19.42 | 14,787 | +0.05(+0.25%) |
Dec 14, 2023 | 17.90 | 19.46 | 17.90 | 19.37 | 33,169 | +1.54(+8.65%) |
Dec 13, 2023 | 16.57 | 17.83 | 16.57 | 17.83 | 5,627 | +0.94(+5.59%) |
Dec 12, 2023 | 16.63 | 16.94 | 16.57 | 16.88 | 9,705 | +0.06(+0.35%) |
Dec 11, 2023 | 17.08 | 17.08 | 16.54 | 16.83 | 5,485 | +0.17(+1.01%) |
Dec 08, 2023 | 16.67 | 16.98 | 16.66 | 16.66 | 4,303 | -0.13(-0.77%) |
Dec 07, 2023 | 16.80 | 17.09 | 16.59 | 16.79 | 18,789 | -0.13(-0.76%) |
Dec 06, 2023 | 16.69 | 17.00 | 16.69 | 16.91 | 3,056 | +0.18(+1.07%) |
Dec 05, 2023 | 16.59 | 16.96 | 16.59 | 16.74 | 3,682 | -0.03(-0.18%) |
Dec 04, 2023 | 16.96 | 17.07 | 16.69 | 16.77 | 5,345 | -0.45(-2.60%) |
Dec 01, 2023 | 16.66 | 17.21 | 16.47 | 17.21 | 24,368 | +0.72(+4.40%) |
Nov 30, 2023 | 15.68 | 16.49 | 15.68 | 16.49 | 45,604 | +0.79(+5.06%) |
Nov 29, 2023 | 15.48 | 16.10 | 15.48 | 15.69 | 18,529 | +0.23(+1.50%) |
Nov 28, 2023 | 15.10 | 15.49 | 15.09 | 15.46 | 4,230 | +0.28(+1.84%) |
Nov 27, 2023 | 15.30 | 15.36 | 15.11 | 15.18 | 3,642 | -0.33(-2.16%) |
Nov 24, 2023 | 15.14 | 15.52 | 15.14 | 15.52 | 354 | +0.30(+1.94%) |
Nov 22, 2023 | 14.89 | 15.33 | 14.86 | 15.22 | 2,999 | +0.24(+1.58%) |
Nov 21, 2023 | 15.27 | 15.27 | 14.76 | 14.98 | 11,773 | -0.16(-1.04%) |
Nov 20, 2023 | 15.28 | 15.30 | 14.84 | 15.14 | 6,845 | -0.04(-0.26%) |
Nov 17, 2023 | 15.31 | 15.31 | 14.99 | 15.18 | 6,781 | -0.20(-1.28%) |
Nov 16, 2023 | 15.86 | 15.87 | 15.26 | 15.38 | 12,525 | -0.24(-1.51%) |
Nov 15, 2023 | 15.99 | 16.21 | 15.43 | 15.61 | 8,691 | -0.28(-1.73%) |
Nov 14, 2023 | 14.47 | 16.05 | 14.47 | 15.89 | 21,367 | +1.68(+11.84%) |
Nov 13, 2023 | 14.44 | 14.54 | 14.21 | 14.21 | 17,867 | -0.16(-1.10%) |
Nov 10, 2023 | 14.36 | 14.46 | 14.20 | 14.36 | 19,071 | -0.01(-0.07%) |
Nov 09, 2023 | 14.51 | 15.18 | 14.37 | 14.37 | 14,903 | -0.38(-2.60%) |
Nov 08, 2023 | 14.31 | 14.96 | 13.98 | 14.76 | 9,115 | +0.42(+2.95%) |
Nov 07, 2023 | 14.36 | 14.42 | 14.08 | 14.34 | 4,339 | +0.03(+0.21%) |
Nov 06, 2023 | 14.59 | 15.08 | 14.31 | 14.31 | 9,825 | -0.68(-4.53%) |
Nov 03, 2023 | 13.81 | 15.59 | 13.81 | 14.98 | 28,377 | +1.67(+12.56%) |
Nov 02, 2023 | 12.79 | 13.63 | 12.79 | 13.31 | 29,163 | +0.39(+2.99%) |