Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.73 | 19.84 | 19.56 | 19.56 | 7,686 | +0.01(+0.05%) |
Jan 30, 2024 | 19.74 | 19.81 | 19.55 | 19.55 | 4,458 | -0.21(-1.06%) |
Jan 29, 2024 | 19.53 | 19.79 | 19.50 | 19.76 | 15,113 | +0.08(+0.41%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.34 | 19.68 | 10,357 | +0.01(+0.05%) |
Jan 25, 2024 | 19.52 | 19.67 | 19.35 | 19.67 | 9,944 | +0.12(+0.61%) |
Jan 24, 2024 | 19.59 | 19.85 | 19.38 | 19.55 | 14,907 | +0.04(+0.21%) |
Jan 23, 2024 | 19.35 | 19.71 | 19.33 | 19.51 | 7,845 | -0.05(-0.26%) |
Jan 22, 2024 | 18.89 | 19.70 | 18.89 | 19.56 | 20,106 | +0.49(+2.57%) |
Jan 19, 2024 | 19.40 | 19.40 | 19.00 | 19.07 | 9,651 | -0.17(-0.88%) |
Jan 18, 2024 | 18.94 | 19.27 | 18.94 | 19.24 | 8,698 | +0.24(+1.26%) |
Jan 17, 2024 | 19.28 | 19.28 | 18.90 | 19.00 | 22,505 | -0.07(-0.37%) |
Jan 16, 2024 | 19.21 | 19.50 | 19.00 | 19.07 | 16,049 | -0.13(-0.68%) |
Jan 12, 2024 | 19.16 | 19.27 | 18.93 | 19.20 | 6,130 | +0.29(+1.53%) |
Jan 11, 2024 | 18.99 | 19.21 | 18.84 | 18.91 | 7,090 | +0.07(+0.37%) |
Jan 10, 2024 | 19.25 | 19.26 | 18.84 | 18.84 | 9,819 | -0.43(-2.23%) |
Jan 09, 2024 | 19.04 | 19.50 | 19.00 | 19.27 | 15,603 | +0.24(+1.26%) |
Jan 08, 2024 | 19.19 | 19.30 | 19.03 | 19.03 | 6,112 | +0.07(+0.37%) |
Jan 05, 2024 | 19.32 | 19.46 | 18.92 | 18.96 | 12,592 | -0.18(-0.94%) |
Jan 04, 2024 | 19.61 | 19.61 | 19.13 | 19.14 | 8,730 | -0.46(-2.35%) |
Jan 03, 2024 | 20.03 | 20.15 | 19.41 | 19.60 | 14,455 | -0.50(-2.49%) |
Jan 02, 2024 | 19.57 | 20.10 | 19.57 | 20.10 | 14,521 | +0.54(+2.76%) |
Dec 29, 2023 | 19.65 | 19.73 | 19.30 | 19.56 | 9,356 | -0.12(-0.61%) |
Dec 28, 2023 | 19.66 | 19.75 | 19.56 | 19.68 | 4,085 | -0.05(-0.25%) |
Dec 27, 2023 | 19.80 | 20.06 | 19.55 | 19.73 | 16,578 | -0.13(-0.65%) |
Dec 26, 2023 | 19.89 | 19.95 | 19.55 | 19.86 | 10,837 | -0.03(-0.15%) |
Dec 22, 2023 | 20.34 | 20.34 | 19.75 | 19.89 | 16,156 | -0.54(-2.64%) |
Dec 21, 2023 | 20.33 | 20.43 | 20.03 | 20.43 | 8,497 | +0.03(+0.15%) |
Dec 20, 2023 | 20.50 | 20.60 | 20.20 | 20.40 | 18,303 | -0.10(-0.49%) |
Dec 19, 2023 | 20.46 | 20.59 | 20.04 | 20.50 | 21,507 | +0.02(+0.10%) |
Dec 18, 2023 | 19.99 | 20.64 | 19.67 | 20.48 | 27,617 | +0.43(+2.14%) |
Dec 15, 2023 | 19.95 | 20.05 | 19.65 | 20.05 | 23,922 | +0.06(+0.30%) |
Dec 14, 2023 | 20.14 | 20.14 | 19.71 | 19.99 | 15,482 | -0.16(-0.79%) |
Dec 13, 2023 | 19.97 | 20.34 | 19.82 | 20.15 | 18,418 | +0.05(+0.25%) |
Dec 12, 2023 | 19.95 | 20.35 | 19.80 | 20.10 | 26,451 | +0.10(+0.50%) |
Dec 11, 2023 | 19.82 | 20.31 | 19.82 | 20.00 | 18,077 | +0.18(+0.91%) |
Dec 08, 2023 | 19.68 | 20.10 | 19.54 | 19.82 | 26,329 | +0.02(+0.10%) |
Dec 07, 2023 | 19.48 | 19.80 | 19.48 | 19.80 | 13,444 | +0.33(+1.69%) |
Dec 06, 2023 | 19.45 | 19.56 | 19.29 | 19.47 | 13,801 | +0.10(+0.52%) |
Dec 05, 2023 | 19.35 | 19.38 | 19.08 | 19.37 | 14,970 | +0.19(+0.99%) |
Dec 04, 2023 | 18.99 | 19.42 | 18.99 | 19.18 | 20,078 | +0.00(+0.00%) |
Dec 01, 2023 | 19.10 | 19.18 | 18.97 | 19.18 | 16,169 | +0.15(+0.79%) |
Nov 30, 2023 | 19.17 | 19.36 | 19.02 | 19.03 | 18,188 | -0.12(-0.63%) |
Nov 29, 2023 | 19.43 | 19.43 | 19.15 | 19.15 | 19,680 | -0.40(-2.05%) |
Nov 28, 2023 | 19.99 | 20.18 | 19.38 | 19.55 | 93,154 | -0.38(-1.91%) |
Nov 27, 2023 | 19.41 | 20.14 | 19.40 | 19.93 | 64,935 | +0.43(+2.21%) |
Nov 24, 2023 | 19.14 | 19.75 | 19.14 | 19.50 | 33,793 | +0.46(+2.42%) |
Nov 22, 2023 | 18.50 | 19.18 | 18.14 | 19.04 | 58,078 | +0.68(+3.70%) |
Nov 21, 2023 | 18.32 | 18.49 | 17.82 | 18.36 | 35,496 | +0.13(+0.71%) |
Nov 20, 2023 | 16.75 | 18.61 | 16.74 | 18.23 | 61,816 | +1.48(+8.84%) |
Nov 17, 2023 | 17.48 | 17.48 | 16.59 | 16.75 | 43,065 | -0.08(-0.48%) |
Nov 16, 2023 | 17.30 | 17.30 | 16.50 | 16.83 | 72,946 | -0.47(-2.72%) |
Nov 15, 2023 | 16.33 | 17.30 | 16.33 | 17.30 | 53,029 | +0.99(+6.07%) |
Nov 14, 2023 | 15.55 | 16.45 | 14.52 | 16.31 | 90,365 | +2.84(+21.08%) |
Nov 13, 2023 | 14.05 | 14.05 | 13.47 | 13.47 | 14,596 | -0.63(-4.47%) |
Nov 10, 2023 | 14.09 | 14.38 | 13.90 | 14.10 | 6,777 | +0.01(+0.07%) |
Nov 09, 2023 | 14.04 | 14.09 | 13.62 | 14.09 | 17,767 | +0.34(+2.47%) |
Nov 08, 2023 | 13.73 | 13.85 | 13.49 | 13.75 | 17,374 | +0.02(+0.15%) |
Nov 07, 2023 | 13.93 | 14.03 | 13.73 | 13.73 | 4,192 | -0.18(-1.29%) |
Nov 06, 2023 | 13.70 | 14.19 | 13.63 | 13.91 | 9,739 | +0.13(+0.94%) |
Nov 03, 2023 | 13.75 | 14.16 | 13.59 | 13.78 | 12,086 | -0.13(-0.93%) |
Nov 02, 2023 | 13.64 | 13.91 | 13.32 | 13.91 | 10,617 | +0.53(+3.96%) |