Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.50 | 19.77 | 19.05 | 19.19 | 455,715 | -0.17(-0.88%) |
Jan 30, 2024 | 19.45 | 19.68 | 19.29 | 19.36 | 182,826 | -0.19(-0.97%) |
Jan 29, 2024 | 19.16 | 19.57 | 18.86 | 19.55 | 216,515 | +0.39(+2.04%) |
Jan 26, 2024 | 19.83 | 19.93 | 19.05 | 19.16 | 277,202 | -0.48(-2.44%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.04 | 19.64 | 246,102 | +0.47(+2.45%) |
Jan 24, 2024 | 19.64 | 19.73 | 18.97 | 19.17 | 352,186 | -0.30(-1.54%) |
Jan 23, 2024 | 19.30 | 19.55 | 19.16 | 19.47 | 265,753 | +0.34(+1.78%) |
Jan 22, 2024 | 18.99 | 19.57 | 18.99 | 19.13 | 321,916 | +0.24(+1.27%) |
Jan 19, 2024 | 19.27 | 19.27 | 18.38 | 18.89 | 279,505 | -0.27(-1.41%) |
Jan 18, 2024 | 18.86 | 19.18 | 18.70 | 19.16 | 355,427 | +0.34(+1.81%) |
Jan 17, 2024 | 18.83 | 19.29 | 18.64 | 18.82 | 418,442 | -0.31(-1.62%) |
Jan 16, 2024 | 19.28 | 19.41 | 18.93 | 19.13 | 351,492 | -0.37(-1.90%) |
Jan 12, 2024 | 19.66 | 19.75 | 19.34 | 19.50 | 283,331 | +0.15(+0.78%) |
Jan 11, 2024 | 19.54 | 19.64 | 18.78 | 19.35 | 506,614 | -0.32(-1.63%) |
Jan 10, 2024 | 19.14 | 19.68 | 19.03 | 19.67 | 441,126 | +0.52(+2.72%) |
Jan 09, 2024 | 18.74 | 19.46 | 18.54 | 19.15 | 707,310 | +0.14(+0.74%) |
Jan 08, 2024 | 18.06 | 19.02 | 18.05 | 19.01 | 606,614 | +1.03(+5.73%) |
Jan 05, 2024 | 17.81 | 18.06 | 17.39 | 17.98 | 535,540 | +0.01(+0.06%) |
Jan 04, 2024 | 19.49 | 19.60 | 17.94 | 17.97 | 700,960 | -3.74(-17.23%) |
Jan 03, 2024 | 22.46 | 22.46 | 21.62 | 21.71 | 211,011 | -0.97(-4.28%) |
Jan 02, 2024 | 22.24 | 23.09 | 22.14 | 22.68 | 144,029 | +0.25(+1.11%) |
Dec 29, 2023 | 22.63 | 22.73 | 22.32 | 22.43 | 144,029 | -0.32(-1.41%) |
Dec 28, 2023 | 22.69 | 23.02 | 22.66 | 22.75 | 148,206 | -0.01(-0.04%) |
Dec 27, 2023 | 22.87 | 22.87 | 22.60 | 22.76 | 131,780 | -0.06(-0.26%) |
Dec 26, 2023 | 22.95 | 23.15 | 22.77 | 22.82 | 170,150 | +0.02(+0.09%) |
Dec 22, 2023 | 23.08 | 23.36 | 22.69 | 22.80 | 166,502 | -0.19(-0.83%) |
Dec 21, 2023 | 22.21 | 23.16 | 22.05 | 22.99 | 268,969 | +0.83(+3.75%) |
Dec 20, 2023 | 22.37 | 22.66 | 21.98 | 22.16 | 392,886 | -0.07(-0.31%) |
Dec 19, 2023 | 21.86 | 22.35 | 21.73 | 22.23 | 329,253 | +0.56(+2.58%) |
Dec 18, 2023 | 21.89 | 21.93 | 21.54 | 21.67 | 266,666 | -0.08(-0.37%) |
Dec 15, 2023 | 22.43 | 22.43 | 21.42 | 21.75 | 956,351 | -0.57(-2.55%) |
Dec 14, 2023 | 22.06 | 22.61 | 21.81 | 22.32 | 456,430 | +0.76(+3.53%) |
Dec 13, 2023 | 20.93 | 21.61 | 20.70 | 21.56 | 876,159 | +0.56(+2.67%) |
Dec 12, 2023 | 20.71 | 21.09 | 20.32 | 21.00 | 277,140 | +0.25(+1.20%) |
Dec 11, 2023 | 21.21 | 21.77 | 20.55 | 20.75 | 281,648 | -0.40(-1.89%) |
Dec 08, 2023 | 21.00 | 21.16 | 20.67 | 21.15 | 774,464 | +0.13(+0.62%) |
Dec 07, 2023 | 21.02 | 21.06 | 20.68 | 21.02 | 375,865 | +0.13(+0.62%) |
Dec 06, 2023 | 21.40 | 21.45 | 20.77 | 20.89 | 216,199 | -0.41(-1.92%) |
Dec 05, 2023 | 21.97 | 21.97 | 21.26 | 21.30 | 172,311 | -0.76(-3.45%) |
Dec 04, 2023 | 21.88 | 22.22 | 21.78 | 22.06 | 150,339 | -0.03(-0.14%) |
Dec 01, 2023 | 21.43 | 22.12 | 21.30 | 22.09 | 220,393 | +0.54(+2.51%) |
Nov 30, 2023 | 21.33 | 21.64 | 21.12 | 21.55 | 182,380 | +0.39(+1.84%) |
Nov 29, 2023 | 21.56 | 21.73 | 21.10 | 21.16 | 211,971 | -0.16(-0.75%) |
Nov 28, 2023 | 21.34 | 21.75 | 21.25 | 21.32 | 209,101 | -0.16(-0.74%) |
Nov 27, 2023 | 21.09 | 21.57 | 21.05 | 21.48 | 195,331 | +0.26(+1.23%) |
Nov 24, 2023 | 21.20 | 21.48 | 21.17 | 21.22 | 61,677 | -0.12(-0.56%) |
Nov 22, 2023 | 21.41 | 21.58 | 21.23 | 21.34 | 107,506 | +0.15(+0.71%) |
Nov 21, 2023 | 21.29 | 21.51 | 21.12 | 21.19 | 139,414 | -0.23(-1.07%) |
Nov 20, 2023 | 21.38 | 21.58 | 21.19 | 21.42 | 141,633 | -0.06(-0.28%) |
Nov 17, 2023 | 21.63 | 21.88 | 21.42 | 21.48 | 277,308 | +0.07(+0.33%) |
Nov 16, 2023 | 21.47 | 21.53 | 21.00 | 21.41 | 223,526 | -0.03(-0.14%) |
Nov 15, 2023 | 21.65 | 22.22 | 21.35 | 21.44 | 216,227 | -0.26(-1.20%) |
Nov 14, 2023 | 21.70 | 21.90 | 21.52 | 21.70 | 263,439 | +0.64(+3.04%) |
Nov 13, 2023 | 20.60 | 21.47 | 20.58 | 21.06 | 176,801 | +0.52(+2.53%) |
Nov 10, 2023 | 20.97 | 20.97 | 20.25 | 20.54 | 252,303 | -0.29(-1.39%) |
Nov 09, 2023 | 21.14 | 21.44 | 20.73 | 20.83 | 194,464 | -0.26(-1.23%) |
Nov 08, 2023 | 21.18 | 21.24 | 20.55 | 21.09 | 248,806 | -0.11(-0.52%) |
Nov 07, 2023 | 21.72 | 21.78 | 21.06 | 21.20 | 179,943 | -0.52(-2.39%) |
Nov 06, 2023 | 22.03 | 22.13 | 21.58 | 21.72 | 348,306 | -0.37(-1.67%) |
Nov 03, 2023 | 21.92 | 22.21 | 21.59 | 22.09 | 359,885 | +0.57(+2.65%) |
Nov 02, 2023 | 20.66 | 21.66 | 20.42 | 21.52 | 610,871 | +0.73(+3.51%) |