Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.03 | 20.44 | 19.85 | 20.44 | 115,864 | +0.53(+2.66%) |
Jan 30, 2024 | 19.86 | 20.00 | 19.85 | 19.91 | 194,706 | +0.11(+0.56%) |
Jan 29, 2024 | 20.10 | 20.18 | 19.78 | 19.80 | 24,291 | -0.32(-1.59%) |
Jan 26, 2024 | 20.07 | 20.12 | 19.92 | 20.12 | 55,719 | +0.01(+0.05%) |
Jan 25, 2024 | 20.05 | 20.21 | 20.02 | 20.11 | 45,547 | -0.12(-0.59%) |
Jan 24, 2024 | 19.87 | 20.24 | 19.86 | 20.23 | 68,051 | +0.22(+1.10%) |
Jan 23, 2024 | 19.97 | 20.10 | 19.85 | 20.01 | 69,395 | -0.15(-0.74%) |
Jan 22, 2024 | 20.37 | 20.37 | 20.00 | 20.16 | 123,233 | -0.35(-1.71%) |
Jan 19, 2024 | 20.64 | 20.76 | 20.46 | 20.51 | 60,205 | -0.10(-0.49%) |
Jan 18, 2024 | 20.62 | 20.79 | 20.56 | 20.61 | 61,789 | -0.14(-0.67%) |
Jan 17, 2024 | 20.74 | 20.88 | 20.68 | 20.75 | 297,553 | +0.18(+0.88%) |
Jan 16, 2024 | 20.42 | 20.64 | 20.33 | 20.57 | 98,006 | +0.31(+1.53%) |
Jan 12, 2024 | 20.01 | 20.27 | 19.82 | 20.26 | 75,412 | +0.16(+0.80%) |
Jan 11, 2024 | 19.93 | 20.25 | 19.93 | 20.10 | 67,386 | +0.18(+0.90%) |
Jan 10, 2024 | 19.92 | 20.07 | 19.87 | 19.92 | 26,337 | +0.01(+0.05%) |
Jan 09, 2024 | 19.91 | 20.03 | 19.79 | 19.91 | 42,418 | +0.23(+1.14%) |
Jan 08, 2024 | 20.04 | 20.05 | 19.65 | 19.68 | 65,739 | -0.36(-1.77%) |
Jan 05, 2024 | 20.11 | 20.11 | 19.78 | 20.04 | 43,133 | +0.02(+0.10%) |
Jan 04, 2024 | 19.95 | 20.03 | 19.88 | 20.02 | 180,400 | +0.04(+0.20%) |
Jan 03, 2024 | 19.56 | 19.98 | 19.53 | 19.98 | 160,490 | +0.70(+3.63%) |
Jan 02, 2024 | 19.23 | 19.39 | 19.09 | 19.28 | 100,767 | +0.12(+0.63%) |
Dec 29, 2023 | 18.92 | 19.17 | 18.91 | 19.16 | 150,204 | +0.26(+1.38%) |
Dec 28, 2023 | 18.99 | 19.01 | 18.90 | 18.90 | 70,336 | -0.07(-0.37%) |
Dec 27, 2023 | 18.95 | 19.06 | 18.92 | 18.97 | 185,248 | +0.00(+0.00%) |
Dec 26, 2023 | 19.20 | 19.20 | 18.92 | 18.97 | 477,603 | -0.22(-1.12%) |
Dec 22, 2023 | 19.15 | 19.26 | 19.04 | 19.19 | 107,839 | -0.05(-0.28%) |
Dec 21, 2023 | 19.39 | 19.42 | 19.21 | 19.24 | 101,160 | -0.33(-1.68%) |
Dec 20, 2023 | 19.34 | 19.59 | 19.15 | 19.57 | 428,127 | +0.35(+1.80%) |
Dec 19, 2023 | 19.51 | 19.51 | 19.20 | 19.22 | 480,289 | -0.34(-1.73%) |
Dec 18, 2023 | 19.39 | 19.61 | 19.39 | 19.56 | 108,121 | +0.12(+0.61%) |
Dec 15, 2023 | 19.37 | 19.57 | 19.37 | 19.44 | 329,301 | +0.03(+0.14%) |
Dec 14, 2023 | 19.78 | 19.78 | 19.27 | 19.41 | 386,294 | -0.66(-3.27%) |
Dec 13, 2023 | 20.92 | 21.09 | 20.07 | 20.07 | 172,284 | -0.85(-4.06%) |
Dec 12, 2023 | 20.73 | 21.01 | 20.73 | 20.92 | 60,854 | +0.17(+0.84%) |
Dec 11, 2023 | 20.95 | 20.95 | 20.73 | 20.75 | 113,186 | -0.20(-0.96%) |
Dec 08, 2023 | 20.95 | 21.00 | 20.79 | 20.95 | 275,747 | +0.00(+0.00%) |
Dec 07, 2023 | 21.04 | 21.15 | 20.95 | 20.95 | 77,505 | -0.19(-0.91%) |
Dec 06, 2023 | 20.99 | 21.14 | 20.71 | 21.14 | 99,205 | +0.05(+0.26%) |
Dec 05, 2023 | 20.80 | 21.17 | 20.79 | 21.08 | 73,084 | +0.43(+2.08%) |
Dec 04, 2023 | 20.88 | 20.89 | 20.60 | 20.65 | 123,220 | -0.10(-0.48%) |
Dec 01, 2023 | 21.61 | 21.61 | 20.76 | 20.76 | 216,937 | -0.79(-3.69%) |
Nov 30, 2023 | 21.42 | 21.59 | 21.42 | 21.55 | 31,511 | +0.08(+0.38%) |
Nov 29, 2023 | 21.58 | 21.58 | 21.18 | 21.47 | 129,590 | -0.30(-1.38%) |
Nov 28, 2023 | 21.79 | 21.99 | 21.68 | 21.77 | 42,411 | -0.03(-0.13%) |
Nov 27, 2023 | 21.69 | 21.93 | 21.69 | 21.80 | 189,086 | +0.11(+0.50%) |
Nov 24, 2023 | 21.80 | 21.84 | 21.68 | 21.69 | 23,665 | -0.11(-0.50%) |
Nov 22, 2023 | 21.78 | 21.91 | 21.74 | 21.80 | 46,211 | -0.06(-0.29%) |
Nov 21, 2023 | 21.60 | 21.90 | 21.60 | 21.86 | 60,506 | +0.34(+1.57%) |
Nov 20, 2023 | 21.64 | 21.80 | 21.50 | 21.52 | 55,789 | -0.18(-0.84%) |
Nov 17, 2023 | 21.77 | 21.88 | 21.70 | 21.70 | 127,025 | -0.19(-0.88%) |
Nov 16, 2023 | 21.68 | 22.01 | 21.68 | 21.90 | 122,275 | +0.31(+1.43%) |
Nov 15, 2023 | 21.79 | 21.79 | 21.39 | 21.59 | 164,314 | -0.25(-1.16%) |
Nov 14, 2023 | 22.31 | 22.32 | 21.79 | 21.84 | 270,793 | -1.13(-4.93%) |
Nov 13, 2023 | 23.02 | 23.10 | 22.83 | 22.97 | 63,318 | +0.05(+0.20%) |
Nov 10, 2023 | 23.01 | 23.16 | 22.89 | 22.93 | 190,263 | -0.08(-0.36%) |
Nov 09, 2023 | 22.45 | 23.08 | 22.45 | 23.01 | 95,081 | +0.39(+1.73%) |
Nov 08, 2023 | 22.47 | 22.62 | 22.41 | 22.62 | 77,717 | +0.11(+0.51%) |
Nov 07, 2023 | 22.46 | 22.54 | 22.35 | 22.50 | 70,043 | +0.06(+0.26%) |
Nov 06, 2023 | 22.24 | 22.55 | 22.24 | 22.44 | 72,057 | +0.20(+0.90%) |
Nov 03, 2023 | 22.47 | 22.47 | 22.11 | 22.24 | 370,430 | -0.56(-2.44%) |
Nov 02, 2023 | 23.21 | 23.21 | 22.75 | 22.80 | 147,356 | -0.66(-2.80%) |