Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.30 | 21.39 | 20.52 | 20.52 | 25,606 | -1.01(-4.69%) |
Jan 30, 2024 | 21.45 | 21.75 | 21.32 | 21.53 | 11,257 | +0.16(+0.74%) |
Jan 29, 2024 | 20.78 | 21.52 | 20.78 | 21.37 | 28,477 | -0.06(-0.27%) |
Jan 26, 2024 | 21.42 | 21.52 | 21.21 | 21.43 | 10,749 | +0.08(+0.37%) |
Jan 25, 2024 | 21.41 | 21.41 | 20.93 | 21.35 | 21,454 | +0.36(+1.72%) |
Jan 24, 2024 | 21.47 | 21.52 | 20.99 | 20.99 | 16,751 | -0.22(-1.02%) |
Jan 23, 2024 | 21.52 | 21.60 | 21.17 | 21.20 | 96,063 | -0.20(-0.91%) |
Jan 22, 2024 | 20.99 | 21.48 | 20.99 | 21.40 | 15,936 | +0.70(+3.38%) |
Jan 19, 2024 | 20.57 | 20.73 | 20.56 | 20.70 | 10,196 | +0.22(+1.08%) |
Jan 18, 2024 | 20.40 | 20.58 | 20.06 | 20.48 | 14,029 | +0.34(+1.70%) |
Jan 17, 2024 | 20.06 | 20.54 | 20.06 | 20.13 | 12,673 | -0.17(-0.82%) |
Jan 16, 2024 | 20.39 | 20.74 | 20.30 | 20.30 | 12,371 | -0.32(-1.57%) |
Jan 12, 2024 | 20.93 | 21.11 | 20.45 | 20.62 | 12,308 | -0.10(-0.47%) |
Jan 11, 2024 | 20.79 | 21.15 | 20.55 | 20.72 | 20,506 | -0.28(-1.35%) |
Jan 10, 2024 | 20.64 | 21.15 | 20.46 | 21.01 | 14,887 | +0.21(+0.99%) |
Jan 09, 2024 | 21.16 | 21.16 | 20.64 | 20.80 | 16,636 | -0.43(-2.03%) |
Jan 08, 2024 | 21.25 | 21.52 | 21.03 | 21.23 | 10,548 | -0.32(-1.50%) |
Jan 05, 2024 | 21.30 | 21.82 | 21.26 | 21.55 | 42,423 | +0.12(+0.55%) |
Jan 04, 2024 | 21.67 | 21.93 | 21.18 | 21.44 | 18,625 | -0.10(-0.45%) |
Jan 03, 2024 | 22.19 | 22.19 | 21.20 | 21.53 | 22,424 | -0.69(-3.12%) |
Jan 02, 2024 | 22.09 | 22.41 | 22.01 | 22.23 | 16,552 | +0.17(+0.75%) |
Dec 29, 2023 | 22.45 | 22.45 | 21.92 | 22.06 | 27,651 | -0.28(-1.27%) |
Dec 28, 2023 | 22.31 | 22.50 | 22.12 | 22.35 | 15,561 | +0.07(+0.31%) |
Dec 27, 2023 | 22.14 | 22.53 | 22.14 | 22.28 | 24,789 | -0.02(-0.09%) |
Dec 26, 2023 | 21.88 | 22.68 | 21.84 | 22.30 | 31,895 | +0.33(+1.51%) |
Dec 22, 2023 | 22.14 | 22.52 | 21.94 | 21.96 | 19,895 | +0.03(+0.13%) |
Dec 21, 2023 | 21.84 | 22.71 | 21.57 | 21.93 | 18,144 | +0.25(+1.17%) |
Dec 20, 2023 | 21.92 | 22.67 | 21.56 | 21.68 | 37,766 | -0.30(-1.38%) |
Dec 19, 2023 | 21.73 | 22.32 | 21.53 | 21.98 | 27,463 | +0.33(+1.54%) |
Dec 18, 2023 | 21.86 | 21.91 | 21.37 | 21.65 | 18,542 | +0.00(+0.00%) |
Dec 15, 2023 | 21.74 | 21.86 | 21.18 | 21.65 | 110,290 | +0.08(+0.36%) |
Dec 14, 2023 | 21.61 | 22.00 | 21.36 | 21.57 | 39,864 | -0.04(-0.18%) |
Dec 13, 2023 | 20.13 | 21.74 | 19.97 | 21.61 | 91,921 | +1.49(+7.39%) |
Dec 12, 2023 | 20.44 | 20.55 | 19.73 | 20.12 | 15,622 | -0.19(-0.92%) |
Dec 11, 2023 | 20.47 | 20.47 | 20.02 | 20.31 | 25,257 | -0.08(-0.38%) |
Dec 08, 2023 | 20.30 | 20.54 | 20.30 | 20.39 | 9,557 | +0.16(+0.77%) |
Dec 07, 2023 | 19.87 | 20.33 | 19.68 | 20.23 | 17,773 | +0.62(+3.14%) |
Dec 06, 2023 | 20.00 | 20.00 | 19.51 | 19.62 | 16,061 | +0.10(+0.50%) |
Dec 05, 2023 | 19.56 | 19.63 | 19.18 | 19.52 | 43,683 | +0.05(+0.25%) |
Dec 04, 2023 | 18.87 | 19.57 | 18.69 | 19.47 | 31,354 | +0.40(+2.10%) |
Dec 01, 2023 | 18.33 | 19.07 | 18.25 | 19.07 | 26,750 | +0.73(+4.00%) |
Nov 30, 2023 | 18.29 | 18.58 | 18.13 | 18.33 | 34,437 | +0.20(+1.08%) |
Nov 29, 2023 | 17.93 | 18.40 | 17.87 | 18.14 | 9,978 | +0.40(+2.26%) |
Nov 28, 2023 | 17.67 | 17.96 | 17.65 | 17.74 | 12,108 | +0.01(+0.06%) |
Nov 27, 2023 | 17.81 | 17.99 | 17.61 | 17.73 | 29,926 | -0.32(-1.79%) |
Nov 24, 2023 | 17.96 | 18.14 | 17.80 | 18.05 | 7,928 | -0.05(-0.27%) |
Nov 22, 2023 | 18.15 | 18.17 | 17.86 | 18.10 | 12,495 | +0.11(+0.60%) |
Nov 21, 2023 | 18.36 | 18.36 | 17.90 | 17.99 | 11,374 | -0.39(-2.13%) |
Nov 20, 2023 | 18.78 | 18.83 | 18.23 | 18.38 | 11,977 | -0.33(-1.78%) |
Nov 17, 2023 | 18.64 | 18.93 | 18.51 | 18.72 | 24,752 | +0.26(+1.40%) |
Nov 16, 2023 | 18.37 | 18.63 | 18.34 | 18.46 | 10,265 | -0.20(-1.08%) |
Nov 15, 2023 | 18.77 | 19.09 | 18.66 | 18.66 | 19,987 | -0.54(-2.80%) |
Nov 14, 2023 | 17.98 | 19.20 | 17.75 | 19.20 | 29,867 | +1.73(+9.92%) |
Nov 13, 2023 | 17.31 | 17.52 | 17.30 | 17.46 | 10,384 | +0.00(+0.00%) |
Nov 10, 2023 | 17.47 | 17.51 | 17.30 | 17.46 | 22,576 | +0.10(+0.56%) |
Nov 09, 2023 | 17.35 | 17.47 | 17.16 | 17.37 | 20,613 | -0.08(-0.45%) |
Nov 08, 2023 | 17.52 | 17.62 | 17.14 | 17.44 | 14,188 | -0.12(-0.67%) |
Nov 07, 2023 | 17.61 | 17.75 | 17.44 | 17.56 | 21,421 | -0.23(-1.26%) |
Nov 06, 2023 | 17.91 | 17.91 | 17.64 | 17.79 | 13,056 | -0.28(-1.57%) |
Nov 03, 2023 | 17.76 | 18.12 | 17.53 | 18.07 | 71,543 | +0.72(+4.17%) |
Nov 02, 2023 | 17.06 | 17.51 | 16.99 | 17.35 | 17,730 | +0.37(+2.19%) |