Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.04 | 20.25 | 19.71 | 20.15 | 71,262 | +0.09(+0.44%) |
Jan 30, 2024 | 19.91 | 20.12 | 19.66 | 20.06 | 44,510 | +0.17(+0.84%) |
Jan 29, 2024 | 19.56 | 20.03 | 19.40 | 19.89 | 45,477 | +0.28(+1.40%) |
Jan 26, 2024 | 19.65 | 19.71 | 19.36 | 19.61 | 43,190 | -0.02(-0.10%) |
Jan 25, 2024 | 19.32 | 19.68 | 19.07 | 19.63 | 52,412 | +0.49(+2.57%) |
Jan 24, 2024 | 19.34 | 19.42 | 19.07 | 19.14 | 30,187 | -0.10(-0.51%) |
Jan 23, 2024 | 19.19 | 19.39 | 19.07 | 19.24 | 27,445 | -0.10(-0.51%) |
Jan 22, 2024 | 19.04 | 19.34 | 18.57 | 19.34 | 43,958 | +0.29(+1.55%) |
Jan 19, 2024 | 18.75 | 19.05 | 18.57 | 19.04 | 38,333 | +0.44(+2.36%) |
Jan 18, 2024 | 18.77 | 18.90 | 18.48 | 18.61 | 36,484 | -0.22(-1.18%) |
Jan 17, 2024 | 18.83 | 19.09 | 18.56 | 18.83 | 26,594 | -0.06(-0.34%) |
Jan 16, 2024 | 18.71 | 19.16 | 18.42 | 18.89 | 91,878 | +0.09(+0.49%) |
Jan 12, 2024 | 18.68 | 18.83 | 18.42 | 18.80 | 36,213 | +0.18(+0.95%) |
Jan 11, 2024 | 18.48 | 18.63 | 18.22 | 18.62 | 27,977 | +0.19(+1.01%) |
Jan 10, 2024 | 18.14 | 18.53 | 18.13 | 18.43 | 56,153 | +0.01(+0.08%) |
Jan 09, 2024 | 17.90 | 18.42 | 17.81 | 18.42 | 38,044 | +0.27(+1.49%) |
Jan 08, 2024 | 17.80 | 18.15 | 17.55 | 18.15 | 36,959 | +0.45(+2.56%) |
Jan 05, 2024 | 18.11 | 18.25 | 17.30 | 17.70 | 99,420 | -0.38(-2.12%) |
Jan 04, 2024 | 18.18 | 18.29 | 18.01 | 18.08 | 50,286 | -0.22(-1.18%) |
Jan 03, 2024 | 18.16 | 18.43 | 17.94 | 18.30 | 47,921 | +0.19(+1.03%) |
Jan 02, 2024 | 18.09 | 18.60 | 17.89 | 18.11 | 33,834 | -0.01(-0.05%) |
Dec 29, 2023 | 18.09 | 18.46 | 17.76 | 18.12 | 186,538 | +0.03(+0.16%) |
Dec 28, 2023 | 18.23 | 18.33 | 17.99 | 18.09 | 59,401 | -0.10(-0.54%) |
Dec 27, 2023 | 18.37 | 18.43 | 17.95 | 18.19 | 89,523 | -0.21(-1.12%) |
Dec 26, 2023 | 18.13 | 18.59 | 17.84 | 18.40 | 68,863 | +0.45(+2.52%) |
Dec 22, 2023 | 17.99 | 18.12 | 17.72 | 17.94 | 38,017 | -0.09(-0.51%) |
Dec 21, 2023 | 18.12 | 18.13 | 17.62 | 18.04 | 71,414 | +0.18(+1.01%) |
Dec 20, 2023 | 17.88 | 18.14 | 17.44 | 17.85 | 56,386 | -0.06(-0.33%) |
Dec 19, 2023 | 17.88 | 17.99 | 17.53 | 17.91 | 64,491 | +0.27(+1.50%) |
Dec 18, 2023 | 18.02 | 18.20 | 17.45 | 17.65 | 54,619 | -0.42(-2.34%) |
Dec 15, 2023 | 18.32 | 18.32 | 17.45 | 18.07 | 44,451 | -0.21(-1.13%) |
Dec 14, 2023 | 17.51 | 18.29 | 17.51 | 18.28 | 53,478 | +0.93(+5.39%) |
Dec 13, 2023 | 16.63 | 17.37 | 16.52 | 17.34 | 74,244 | +0.75(+4.50%) |
Dec 12, 2023 | 16.71 | 16.91 | 16.42 | 16.60 | 68,944 | -0.04(-0.24%) |
Dec 11, 2023 | 16.86 | 17.13 | 16.51 | 16.64 | 87,499 | -0.30(-1.80%) |
Dec 08, 2023 | 17.01 | 17.29 | 16.57 | 16.94 | 53,857 | -0.07(-0.41%) |
Dec 07, 2023 | 17.09 | 17.75 | 16.96 | 17.01 | 100,930 | -0.31(-1.78%) |
Dec 06, 2023 | 17.67 | 17.86 | 16.92 | 17.32 | 79,641 | -0.32(-1.80%) |
Dec 05, 2023 | 17.98 | 18.14 | 17.62 | 17.64 | 36,118 | -0.20(-1.14%) |
Dec 04, 2023 | 18.11 | 18.14 | 17.44 | 17.84 | 70,366 | -0.31(-1.70%) |
Dec 01, 2023 | 17.22 | 18.16 | 17.00 | 18.15 | 130,862 | +1.05(+6.15%) |
Nov 30, 2023 | 17.74 | 17.74 | 16.68 | 17.10 | 130,582 | -0.66(-3.70%) |
Nov 29, 2023 | 16.88 | 17.76 | 16.88 | 17.75 | 96,171 | +0.97(+5.81%) |
Nov 28, 2023 | 16.53 | 16.78 | 16.47 | 16.78 | 47,474 | +0.35(+2.11%) |
Nov 27, 2023 | 16.54 | 16.69 | 16.40 | 16.43 | 32,679 | -0.05(-0.29%) |
Nov 24, 2023 | 16.45 | 16.74 | 16.32 | 16.48 | 40,111 | -0.19(-1.16%) |
Nov 22, 2023 | 16.69 | 16.77 | 16.24 | 16.67 | 60,625 | +0.03(+0.17%) |
Nov 21, 2023 | 16.71 | 16.72 | 16.40 | 16.64 | 91,479 | -0.06(-0.35%) |
Nov 20, 2023 | 16.47 | 16.73 | 16.39 | 16.70 | 63,361 | +0.27(+1.64%) |
Nov 17, 2023 | 15.97 | 16.50 | 15.93 | 16.43 | 150,603 | +0.38(+2.37%) |
Nov 16, 2023 | 15.95 | 16.30 | 15.95 | 16.05 | 44,512 | +0.02(+0.12%) |
Nov 15, 2023 | 15.97 | 16.16 | 15.76 | 16.03 | 44,449 | +0.03(+0.21%) |
Nov 14, 2023 | 16.08 | 16.40 | 15.83 | 16.00 | 123,512 | +0.11(+0.67%) |
Nov 13, 2023 | 15.61 | 15.97 | 15.48 | 15.89 | 63,938 | +0.28(+1.79%) |
Nov 10, 2023 | 15.65 | 15.65 | 15.28 | 15.61 | 34,579 | +0.12(+0.75%) |
Nov 09, 2023 | 15.68 | 15.72 | 15.49 | 15.49 | 41,712 | -0.18(-1.17%) |
Nov 08, 2023 | 15.81 | 15.92 | 15.62 | 15.68 | 30,078 | +0.07(+0.43%) |
Nov 07, 2023 | 16.09 | 16.10 | 15.58 | 15.61 | 41,540 | -0.39(-2.41%) |
Nov 06, 2023 | 16.21 | 16.35 | 15.89 | 16.00 | 62,521 | -0.17(-1.07%) |
Nov 03, 2023 | 16.03 | 16.21 | 15.82 | 16.17 | 55,202 | +0.33(+2.07%) |
Nov 02, 2023 | 15.41 | 15.90 | 15.41 | 15.84 | 52,794 | +0.65(+4.25%) |