Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 481,573 | -0.30(-1.46%) |
Jan 30, 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 189,813 | -0.31(-1.49%) |
Jan 29, 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 248,298 | +0.36(+1.76%) |
Jan 26, 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 326,620 | -0.02(-0.10%) |
Jan 25, 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 307,512 | +0.00(+0.00%) |
Jan 24, 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 426,540 | +0.11(+0.54%) |
Jan 23, 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 409,167 | +0.05(+0.25%) |
Jan 22, 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 788,314 | +0.62(+3.14%) |
Jan 19, 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 423,036 | +0.20(+1.02%) |
Jan 18, 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 370,711 | -0.22(-1.11%) |
Jan 17, 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 430,751 | -0.28(-1.40%) |
Jan 16, 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 859,354 | -0.24(-1.18%) |
Jan 12, 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 558,606 | -0.31(-1.51%) |
Jan 11, 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 703,489 | -0.15(-0.72%) |
Jan 10, 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 529,911 | -0.03(-0.14%) |
Jan 09, 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 422,403 | -0.19(-0.91%) |
Jan 08, 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 433,669 | +0.30(+1.45%) |
Jan 05, 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 717,765 | +0.53(+2.63%) |
Jan 04, 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 648,494 | +0.64(+3.28%) |
Jan 03, 2024 | 19.58 | 19.66 | 19.25 | 19.49 | 748,073 | -0.26(-1.32%) |
Jan 02, 2024 | 19.31 | 19.86 | 19.15 | 19.75 | 642,398 | +0.24(+1.23%) |
Dec 29, 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 316,109 | -0.46(-2.30%) |
Dec 28, 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 274,677 | +0.11(+0.55%) |
Dec 27, 2023 | 19.90 | 19.95 | 19.61 | 19.86 | 254,952 | +0.01(+0.05%) |
Dec 26, 2023 | 19.88 | 19.92 | 19.70 | 19.85 | 206,690 | +0.13(+0.66%) |
Dec 22, 2023 | 19.88 | 20.03 | 19.62 | 19.72 | 293,164 | -0.07(-0.35%) |
Dec 21, 2023 | 19.59 | 19.81 | 19.39 | 19.79 | 305,798 | +0.32(+1.64%) |
Dec 20, 2023 | 19.87 | 20.21 | 19.47 | 19.47 | 450,020 | -0.48(-2.41%) |
Dec 19, 2023 | 19.78 | 20.14 | 19.66 | 19.95 | 823,147 | +0.27(+1.37%) |
Dec 18, 2023 | 19.83 | 19.86 | 19.52 | 19.68 | 438,179 | -0.05(-0.25%) |
Dec 15, 2023 | 19.77 | 19.98 | 19.49 | 19.73 | 1,410,628 | -0.09(-0.45%) |
Dec 14, 2023 | 19.70 | 20.19 | 19.70 | 19.82 | 744,119 | +0.54(+2.80%) |
Dec 13, 2023 | 18.96 | 19.32 | 18.50 | 19.28 | 521,296 | +0.42(+2.23%) |
Dec 12, 2023 | 18.73 | 18.94 | 18.43 | 18.86 | 494,535 | +0.06(+0.32%) |
Dec 11, 2023 | 18.55 | 18.96 | 18.46 | 18.80 | 424,033 | +0.21(+1.13%) |
Dec 08, 2023 | 18.61 | 18.70 | 18.34 | 18.59 | 473,019 | +0.03(+0.16%) |
Dec 07, 2023 | 18.08 | 18.57 | 18.00 | 18.56 | 389,748 | +0.56(+3.11%) |
Dec 06, 2023 | 18.26 | 18.48 | 17.93 | 18.00 | 461,210 | -0.10(-0.55%) |
Dec 05, 2023 | 18.35 | 18.35 | 17.91 | 18.10 | 489,660 | -0.27(-1.47%) |
Dec 04, 2023 | 18.51 | 18.81 | 18.26 | 18.37 | 518,263 | -0.27(-1.45%) |
Dec 01, 2023 | 17.94 | 18.70 | 17.88 | 18.64 | 447,859 | +0.68(+3.79%) |
Nov 30, 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 306,440 | -0.14(-0.77%) |
Nov 29, 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 602,063 | +0.01(+0.06%) |
Nov 28, 2023 | 17.95 | 18.12 | 17.77 | 18.09 | 341,532 | +0.14(+0.78%) |
Nov 27, 2023 | 18.10 | 18.13 | 17.82 | 17.95 | 368,284 | -0.27(-1.48%) |
Nov 24, 2023 | 17.89 | 18.28 | 17.89 | 18.22 | 121,455 | +0.30(+1.67%) |
Nov 22, 2023 | 17.96 | 18.15 | 17.86 | 17.92 | 221,638 | +0.17(+0.96%) |
Nov 21, 2023 | 17.95 | 17.95 | 17.70 | 17.75 | 239,997 | -0.33(-1.83%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.86 | 18.08 | 335,246 | +0.11(+0.61%) |
Nov 17, 2023 | 17.98 | 18.12 | 17.77 | 17.97 | 317,265 | +0.19(+1.07%) |
Nov 16, 2023 | 18.30 | 18.30 | 17.77 | 17.78 | 326,110 | -0.50(-2.74%) |
Nov 15, 2023 | 18.60 | 18.72 | 18.10 | 18.28 | 304,769 | -0.16(-0.87%) |
Nov 14, 2023 | 18.22 | 18.47 | 17.98 | 18.44 | 487,160 | +0.78(+4.42%) |
Nov 13, 2023 | 17.62 | 17.90 | 17.50 | 17.66 | 558,378 | -0.06(-0.34%) |
Nov 10, 2023 | 17.60 | 17.80 | 17.46 | 17.72 | 569,439 | +0.12(+0.68%) |
Nov 09, 2023 | 17.41 | 17.80 | 17.24 | 17.60 | 802,759 | +0.33(+1.91%) |
Nov 08, 2023 | 17.49 | 17.63 | 16.53 | 17.27 | 842,312 | -0.53(-2.98%) |
Nov 07, 2023 | 17.45 | 17.80 | 17.37 | 17.80 | 700,899 | +0.30(+1.71%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.46 | 17.50 | 378,417 | -0.27(-1.52%) |
Nov 03, 2023 | 17.55 | 17.98 | 17.16 | 17.77 | 454,271 | +0.79(+4.65%) |
Nov 02, 2023 | 16.86 | 17.03 | 16.68 | 16.98 | 489,617 | +0.44(+2.66%) |