Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.73 | 19.93 | 19.35 | 19.46 | 44,675 | -0.37(-1.87%) |
Jan 30, 2024 | 19.76 | 20.02 | 19.52 | 19.83 | 35,858 | -0.10(-0.50%) |
Jan 29, 2024 | 20.24 | 20.27 | 19.69 | 19.93 | 62,837 | -0.51(-2.50%) |
Jan 26, 2024 | 19.95 | 20.46 | 19.77 | 20.44 | 72,825 | +0.64(+3.23%) |
Jan 25, 2024 | 19.80 | 19.85 | 19.64 | 19.80 | 23,252 | +0.24(+1.23%) |
Jan 24, 2024 | 19.99 | 20.10 | 19.49 | 19.56 | 21,835 | -0.45(-2.25%) |
Jan 23, 2024 | 19.72 | 20.18 | 19.72 | 20.01 | 89,405 | +0.29(+1.47%) |
Jan 22, 2024 | 19.55 | 19.84 | 19.30 | 19.72 | 53,032 | +0.22(+1.13%) |
Jan 19, 2024 | 19.31 | 19.55 | 18.93 | 19.50 | 65,054 | +0.20(+1.04%) |
Jan 18, 2024 | 20.50 | 20.50 | 19.20 | 19.30 | 97,198 | -1.07(-5.25%) |
Jan 17, 2024 | 19.45 | 21.00 | 19.45 | 20.37 | 129,009 | +0.46(+2.31%) |
Jan 16, 2024 | 19.59 | 20.13 | 19.30 | 19.91 | 97,710 | +0.41(+2.10%) |
Jan 12, 2024 | 19.18 | 19.52 | 18.84 | 19.50 | 38,944 | +0.53(+2.79%) |
Jan 11, 2024 | 18.87 | 19.25 | 18.61 | 18.97 | 36,231 | -0.03(-0.16%) |
Jan 10, 2024 | 18.20 | 19.25 | 18.20 | 19.00 | 37,343 | +0.37(+1.99%) |
Jan 09, 2024 | 18.51 | 18.72 | 18.32 | 18.63 | 34,177 | -0.17(-0.90%) |
Jan 08, 2024 | 19.32 | 19.32 | 18.15 | 18.80 | 52,054 | -0.60(-3.09%) |
Jan 05, 2024 | 19.28 | 19.68 | 19.06 | 19.40 | 65,656 | +0.16(+0.83%) |
Jan 04, 2024 | 18.79 | 19.27 | 18.79 | 19.24 | 49,646 | +0.38(+2.01%) |
Jan 03, 2024 | 19.36 | 19.36 | 18.80 | 18.86 | 32,442 | -0.41(-2.13%) |
Jan 02, 2024 | 19.01 | 19.61 | 18.78 | 19.27 | 63,293 | +0.30(+1.58%) |
Dec 29, 2023 | 19.62 | 19.62 | 18.76 | 18.97 | 75,987 | -0.49(-2.52%) |
Dec 28, 2023 | 19.69 | 19.75 | 19.34 | 19.46 | 25,083 | -0.21(-1.07%) |
Dec 27, 2023 | 19.32 | 19.93 | 19.19 | 19.67 | 44,001 | +0.48(+2.50%) |
Dec 26, 2023 | 19.25 | 19.25 | 18.64 | 19.19 | 54,066 | +0.17(+0.89%) |
Dec 22, 2023 | 18.45 | 19.41 | 18.43 | 19.02 | 63,601 | +0.55(+2.98%) |
Dec 21, 2023 | 18.55 | 18.65 | 18.03 | 18.47 | 20,915 | +0.04(+0.22%) |
Dec 20, 2023 | 18.93 | 18.93 | 18.30 | 18.43 | 34,117 | -0.47(-2.49%) |
Dec 19, 2023 | 17.99 | 18.90 | 17.99 | 18.90 | 49,500 | +0.93(+5.18%) |
Dec 18, 2023 | 17.72 | 18.01 | 17.64 | 17.97 | 31,112 | +0.37(+2.10%) |
Dec 15, 2023 | 17.91 | 17.91 | 17.12 | 17.60 | 63,348 | -0.25(-1.40%) |
Dec 14, 2023 | 18.24 | 18.37 | 17.81 | 17.85 | 63,036 | -0.05(-0.28%) |
Dec 13, 2023 | 17.84 | 18.46 | 17.38 | 17.90 | 128,730 | +0.00(+0.00%) |
Dec 12, 2023 | 18.03 | 18.32 | 17.79 | 17.90 | 42,525 | -0.09(-0.50%) |
Dec 11, 2023 | 17.78 | 18.02 | 17.56 | 17.99 | 46,353 | +0.02(+0.11%) |
Dec 08, 2023 | 17.69 | 18.01 | 17.56 | 17.97 | 41,056 | +0.41(+2.33%) |
Dec 07, 2023 | 17.93 | 17.99 | 17.02 | 17.56 | 58,116 | -0.49(-2.71%) |
Dec 06, 2023 | 18.65 | 18.85 | 18.00 | 18.05 | 58,987 | -0.60(-3.22%) |
Dec 05, 2023 | 18.85 | 18.93 | 18.48 | 18.65 | 46,707 | -0.30(-1.58%) |
Dec 04, 2023 | 18.83 | 19.10 | 18.69 | 18.95 | 51,469 | +0.12(+0.64%) |
Dec 01, 2023 | 18.40 | 18.99 | 18.40 | 18.83 | 43,393 | +0.30(+1.62%) |
Nov 30, 2023 | 18.68 | 18.95 | 18.43 | 18.53 | 23,064 | -0.22(-1.17%) |
Nov 29, 2023 | 18.75 | 18.85 | 18.47 | 18.75 | 42,339 | +0.08(+0.43%) |
Nov 28, 2023 | 18.93 | 18.97 | 18.40 | 18.67 | 31,010 | -0.05(-0.27%) |
Nov 27, 2023 | 19.00 | 19.24 | 18.40 | 18.72 | 43,678 | -0.71(-3.65%) |
Nov 24, 2023 | 19.01 | 19.69 | 18.57 | 19.43 | 33,786 | +0.56(+2.97%) |
Nov 22, 2023 | 18.66 | 19.10 | 18.21 | 18.87 | 74,446 | +0.49(+2.67%) |
Nov 21, 2023 | 18.10 | 18.79 | 18.00 | 18.38 | 81,787 | +0.31(+1.72%) |
Nov 20, 2023 | 17.82 | 18.28 | 17.56 | 18.07 | 49,245 | +0.47(+2.67%) |
Nov 17, 2023 | 17.90 | 17.90 | 17.38 | 17.60 | 42,660 | -0.02(-0.11%) |
Nov 16, 2023 | 18.00 | 18.43 | 17.35 | 17.62 | 52,929 | -0.36(-2.00%) |
Nov 15, 2023 | 16.88 | 17.99 | 16.80 | 17.98 | 136,681 | +1.13(+6.71%) |
Nov 14, 2023 | 16.83 | 16.95 | 16.50 | 16.85 | 27,877 | +0.36(+2.18%) |
Nov 13, 2023 | 16.87 | 17.21 | 16.21 | 16.49 | 34,639 | -0.73(-4.24%) |
Nov 10, 2023 | 16.70 | 17.34 | 16.50 | 17.22 | 48,755 | +0.37(+2.20%) |
Nov 09, 2023 | 16.11 | 16.85 | 15.82 | 16.85 | 24,774 | +0.63(+3.88%) |
Nov 08, 2023 | 16.33 | 16.39 | 15.81 | 16.22 | 31,464 | -0.02(-0.12%) |
Nov 07, 2023 | 16.30 | 16.49 | 15.62 | 16.24 | 21,832 | -0.34(-2.05%) |
Nov 06, 2023 | 17.00 | 17.10 | 16.18 | 16.58 | 37,799 | -0.41(-2.41%) |
Nov 03, 2023 | 17.00 | 17.20 | 16.85 | 16.99 | 32,863 | +0.18(+1.07%) |
Nov 02, 2023 | 16.02 | 16.83 | 15.91 | 16.81 | 27,566 | +1.13(+7.21%) |