Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.91 | 21.08 | 20.73 | 20.74 | 322,274 | -0.28(-1.34%) |
Jan 30, 2024 | 20.56 | 21.03 | 20.44 | 21.02 | 320,753 | +0.42(+2.02%) |
Jan 29, 2024 | 20.83 | 20.91 | 20.46 | 20.60 | 509,582 | -0.26(-1.25%) |
Jan 26, 2024 | 20.82 | 20.91 | 20.51 | 20.86 | 339,842 | +0.05(+0.23%) |
Jan 25, 2024 | 21.01 | 21.06 | 20.43 | 20.82 | 470,563 | -0.10(-0.46%) |
Jan 24, 2024 | 20.30 | 21.24 | 20.14 | 20.91 | 887,058 | +0.81(+4.05%) |
Jan 23, 2024 | 20.39 | 20.51 | 20.05 | 20.10 | 392,298 | -0.29(-1.42%) |
Jan 22, 2024 | 20.48 | 20.50 | 20.28 | 20.39 | 411,296 | -0.06(-0.28%) |
Jan 19, 2024 | 20.00 | 20.47 | 19.83 | 20.45 | 557,629 | +0.45(+2.23%) |
Jan 18, 2024 | 19.98 | 20.07 | 19.76 | 20.00 | 367,755 | +0.18(+0.93%) |
Jan 17, 2024 | 19.65 | 19.91 | 19.55 | 19.82 | 273,458 | +0.01(+0.05%) |
Jan 16, 2024 | 19.85 | 20.03 | 19.72 | 19.81 | 433,649 | +0.05(+0.24%) |
Jan 12, 2024 | 20.22 | 20.44 | 19.73 | 19.76 | 484,025 | -0.11(-0.54%) |
Jan 11, 2024 | 19.80 | 19.94 | 19.64 | 19.87 | 452,630 | +0.01(+0.05%) |
Jan 10, 2024 | 20.14 | 20.14 | 19.82 | 19.86 | 364,069 | -0.21(-1.06%) |
Jan 09, 2024 | 19.76 | 20.12 | 19.45 | 20.07 | 602,868 | +0.08(+0.39%) |
Jan 08, 2024 | 20.18 | 20.33 | 19.61 | 19.99 | 660,730 | -0.39(-1.90%) |
Jan 05, 2024 | 20.03 | 20.52 | 19.95 | 20.38 | 686,287 | +0.24(+1.20%) |
Jan 04, 2024 | 19.77 | 20.15 | 19.73 | 20.14 | 620,928 | +0.52(+2.67%) |
Jan 03, 2024 | 19.12 | 19.84 | 19.07 | 19.62 | 560,068 | +0.44(+2.27%) |
Jan 02, 2024 | 19.24 | 19.55 | 19.16 | 19.18 | 493,129 | -0.01(-0.05%) |
Dec 29, 2023 | 19.31 | 19.35 | 19.07 | 19.19 | 338,072 | -0.14(-0.70%) |
Dec 28, 2023 | 19.36 | 19.50 | 19.32 | 19.33 | 263,421 | -0.10(-0.50%) |
Dec 27, 2023 | 19.36 | 19.57 | 19.34 | 19.42 | 295,956 | +0.05(+0.25%) |
Dec 26, 2023 | 19.36 | 19.55 | 18.99 | 19.37 | 463,869 | -0.05(-0.25%) |
Dec 22, 2023 | 19.34 | 19.64 | 19.30 | 19.42 | 525,752 | +0.18(+0.96%) |
Dec 21, 2023 | 18.78 | 19.27 | 18.73 | 19.24 | 455,144 | +0.67(+3.60%) |
Dec 20, 2023 | 18.86 | 19.34 | 18.56 | 18.57 | 732,499 | -0.34(-1.79%) |
Dec 19, 2023 | 18.40 | 18.95 | 18.40 | 18.91 | 557,799 | +0.49(+2.68%) |
Dec 18, 2023 | 18.75 | 19.09 | 18.41 | 18.42 | 717,012 | -0.11(-0.57%) |
Dec 15, 2023 | 18.17 | 18.64 | 18.14 | 18.52 | 871,169 | +0.46(+2.52%) |
Dec 14, 2023 | 17.92 | 18.26 | 17.92 | 18.07 | 457,130 | +0.29(+1.63%) |
Dec 13, 2023 | 17.51 | 17.80 | 17.13 | 17.78 | 524,775 | +0.27(+1.55%) |
Dec 12, 2023 | 17.68 | 17.79 | 17.44 | 17.51 | 385,642 | -0.13(-0.71%) |
Dec 11, 2023 | 17.68 | 17.74 | 17.57 | 17.63 | 351,872 | -0.12(-0.65%) |
Dec 08, 2023 | 17.71 | 17.87 | 17.69 | 17.75 | 330,365 | -0.01(-0.05%) |
Dec 07, 2023 | 17.66 | 17.82 | 17.59 | 17.76 | 658,055 | +0.16(+0.94%) |
Dec 06, 2023 | 17.80 | 17.98 | 17.51 | 17.59 | 377,036 | -0.13(-0.71%) |
Dec 05, 2023 | 18.18 | 18.18 | 17.71 | 17.72 | 497,867 | -0.52(-2.87%) |
Dec 04, 2023 | 18.36 | 18.51 | 18.12 | 18.24 | 553,188 | -0.12(-0.63%) |
Dec 01, 2023 | 17.79 | 18.37 | 17.74 | 18.36 | 538,136 | +0.51(+2.88%) |
Nov 30, 2023 | 17.57 | 17.84 | 17.37 | 17.84 | 499,260 | +0.35(+1.99%) |
Nov 29, 2023 | 17.41 | 17.55 | 17.29 | 17.50 | 750,979 | +0.18(+1.06%) |
Nov 28, 2023 | 17.43 | 17.51 | 17.21 | 17.31 | 686,931 | -0.12(-0.67%) |
Nov 27, 2023 | 17.46 | 17.62 | 17.36 | 17.43 | 505,566 | -0.03(-0.17%) |
Nov 24, 2023 | 17.28 | 17.55 | 17.28 | 17.46 | 300,288 | +0.26(+1.52%) |
Nov 22, 2023 | 17.00 | 17.24 | 16.91 | 17.20 | 353,231 | +0.21(+1.23%) |
Nov 21, 2023 | 17.07 | 17.15 | 16.98 | 16.99 | 392,911 | -0.08(-0.44%) |
Nov 20, 2023 | 17.03 | 17.17 | 16.94 | 17.06 | 492,336 | +0.14(+0.84%) |
Nov 17, 2023 | 16.87 | 17.05 | 16.87 | 16.92 | 541,626 | +0.17(+1.02%) |
Nov 16, 2023 | 17.06 | 17.15 | 16.63 | 16.75 | 723,105 | -0.25(-1.45%) |
Nov 15, 2023 | 16.93 | 17.17 | 16.87 | 17.00 | 721,215 | +0.08(+0.45%) |
Nov 14, 2023 | 16.54 | 16.93 | 16.49 | 16.92 | 904,798 | +0.55(+3.36%) |
Nov 13, 2023 | 16.26 | 16.39 | 16.12 | 16.37 | 551,093 | +0.09(+0.58%) |
Nov 10, 2023 | 16.41 | 16.41 | 16.11 | 16.28 | 806,245 | -0.15(-0.92%) |
Nov 09, 2023 | 16.13 | 16.54 | 16.13 | 16.43 | 942,299 | +0.38(+2.36%) |
Nov 08, 2023 | 16.23 | 16.26 | 15.93 | 16.05 | 1,171,207 | -0.26(-1.57%) |
Nov 07, 2023 | 16.68 | 16.69 | 16.30 | 16.30 | 956,734 | -0.42(-2.49%) |
Nov 06, 2023 | 17.05 | 17.09 | 16.65 | 16.72 | 842,825 | -0.34(-2.00%) |
Nov 03, 2023 | 16.87 | 17.14 | 16.78 | 17.06 | 694,153 | +0.06(+0.33%) |
Nov 02, 2023 | 16.82 | 17.15 | 16.80 | 17.01 | 873,382 | +0.29(+1.76%) |