Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.83 | 18.83 | 18.40 | 18.40 | 17,038 | -0.30(-1.58%) |
Jan 30, 2024 | 18.68 | 18.94 | 18.58 | 18.70 | 19,514 | +0.00(+0.00%) |
Jan 29, 2024 | 18.86 | 19.86 | 18.70 | 18.70 | 20,769 | -0.26(-1.35%) |
Jan 26, 2024 | 19.19 | 19.84 | 18.95 | 18.95 | 9,972 | +0.00(+0.00%) |
Jan 25, 2024 | 19.12 | 19.39 | 18.70 | 18.95 | 12,477 | +0.79(+4.33%) |
Jan 24, 2024 | 18.83 | 20.00 | 18.16 | 18.17 | 16,518 | +0.00(+0.00%) |
Jan 23, 2024 | 18.54 | 18.54 | 18.17 | 18.17 | 6,188 | -0.17(-0.91%) |
Jan 22, 2024 | 18.09 | 18.49 | 18.09 | 18.33 | 12,392 | +0.13(+0.70%) |
Jan 19, 2024 | 18.28 | 18.40 | 17.78 | 18.20 | 27,731 | +0.09(+0.49%) |
Jan 18, 2024 | 18.14 | 18.53 | 18.01 | 18.12 | 23,982 | -0.04(-0.22%) |
Jan 17, 2024 | 17.91 | 18.16 | 17.82 | 18.16 | 8,671 | +0.09(+0.49%) |
Jan 16, 2024 | 18.16 | 18.25 | 17.96 | 18.07 | 19,998 | -0.12(-0.65%) |
Jan 12, 2024 | 18.47 | 18.79 | 18.10 | 18.19 | 11,840 | -0.14(-0.75%) |
Jan 11, 2024 | 18.33 | 18.69 | 18.20 | 18.32 | 10,470 | -0.26(-1.40%) |
Jan 10, 2024 | 18.70 | 18.70 | 18.46 | 18.58 | 14,726 | -0.21(-1.13%) |
Jan 09, 2024 | 19.16 | 19.29 | 18.70 | 18.80 | 16,780 | -0.51(-2.65%) |
Jan 08, 2024 | 19.83 | 19.86 | 19.19 | 19.31 | 18,022 | -0.28(-1.41%) |
Jan 05, 2024 | 20.07 | 20.07 | 19.48 | 19.58 | 42,150 | -0.37(-1.85%) |
Jan 04, 2024 | 20.49 | 20.58 | 19.67 | 19.95 | 30,475 | -0.39(-1.91%) |
Jan 03, 2024 | 21.13 | 21.23 | 20.14 | 20.34 | 15,001 | -0.74(-3.50%) |
Jan 02, 2024 | 21.11 | 21.55 | 20.92 | 21.08 | 5,315 | -0.11(-0.51%) |
Dec 29, 2023 | 21.30 | 21.65 | 21.19 | 21.19 | 12,956 | -0.05(-0.23%) |
Dec 28, 2023 | 20.92 | 21.42 | 20.92 | 21.24 | 8,356 | +0.10(+0.47%) |
Dec 27, 2023 | 21.06 | 21.21 | 20.80 | 21.14 | 14,205 | +0.08(+0.37%) |
Dec 26, 2023 | 21.21 | 21.21 | 21.06 | 21.06 | 4,541 | +0.10(+0.47%) |
Dec 22, 2023 | 21.00 | 21.36 | 20.66 | 20.96 | 11,763 | +0.20(+0.95%) |
Dec 21, 2023 | 20.66 | 20.93 | 20.65 | 20.76 | 12,480 | +0.10(+0.48%) |
Dec 20, 2023 | 20.39 | 21.01 | 20.39 | 20.66 | 24,335 | +0.19(+0.91%) |
Dec 19, 2023 | 20.83 | 20.91 | 20.48 | 20.48 | 7,562 | +0.04(+0.19%) |
Dec 18, 2023 | 20.66 | 20.96 | 20.18 | 20.44 | 15,210 | -0.32(-1.56%) |
Dec 15, 2023 | 20.43 | 21.11 | 20.12 | 20.76 | 99,197 | +0.59(+2.93%) |
Dec 14, 2023 | 19.61 | 20.43 | 19.51 | 20.17 | 22,026 | +0.86(+4.43%) |
Dec 13, 2023 | 18.77 | 19.68 | 18.77 | 19.32 | 41,358 | +0.31(+1.66%) |
Dec 12, 2023 | 18.76 | 19.08 | 18.72 | 19.00 | 14,102 | +0.02(+0.10%) |
Dec 11, 2023 | 19.07 | 19.28 | 18.87 | 18.98 | 20,108 | +0.09(+0.47%) |
Dec 08, 2023 | 18.78 | 19.07 | 18.72 | 18.89 | 4,308 | +0.44(+2.40%) |
Dec 07, 2023 | 18.45 | 18.50 | 18.45 | 18.45 | 8,856 | +0.01(+0.05%) |
Dec 06, 2023 | 18.38 | 18.44 | 18.27 | 18.44 | 9,361 | +0.35(+1.96%) |
Dec 05, 2023 | 17.97 | 18.09 | 17.75 | 18.09 | 8,601 | +0.13(+0.71%) |
Dec 04, 2023 | 17.78 | 18.20 | 17.78 | 17.96 | 7,770 | +0.19(+1.08%) |
Dec 01, 2023 | 17.57 | 17.77 | 17.57 | 17.77 | 15,621 | +0.41(+2.35%) |
Nov 30, 2023 | 17.52 | 17.52 | 17.36 | 17.36 | 4,475 | -0.14(-0.79%) |
Nov 29, 2023 | 17.40 | 17.52 | 17.03 | 17.50 | 17,922 | +0.41(+2.42%) |
Nov 28, 2023 | 17.36 | 17.36 | 17.08 | 17.08 | 4,615 | -0.20(-1.14%) |
Nov 27, 2023 | 17.42 | 17.47 | 17.28 | 17.28 | 12,245 | -0.19(-1.07%) |
Nov 24, 2023 | 17.47 | 17.47 | 17.23 | 17.47 | 2,881 | +0.08(+0.48%) |
Nov 22, 2023 | 17.23 | 17.41 | 17.22 | 17.38 | 10,076 | +0.02(+0.14%) |
Nov 21, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 2,599 | -0.01(-0.06%) |
Nov 20, 2023 | 17.14 | 17.37 | 17.14 | 17.37 | 2,235 | +0.22(+1.26%) |
Nov 17, 2023 | 17.12 | 17.40 | 16.98 | 17.15 | 12,820 | +0.04(+0.23%) |
Nov 16, 2023 | 16.95 | 17.16 | 16.95 | 17.11 | 5,988 | +0.07(+0.40%) |
Nov 15, 2023 | 17.03 | 17.21 | 17.03 | 17.04 | 9,386 | -0.12(-0.69%) |
Nov 14, 2023 | 17.22 | 17.57 | 16.77 | 17.16 | 26,562 | +0.18(+1.04%) |
Nov 13, 2023 | 17.10 | 17.19 | 16.98 | 16.98 | 3,839 | -0.08(-0.46%) |
Nov 10, 2023 | 17.12 | 17.21 | 16.92 | 17.06 | 20,190 | +0.01(+0.06%) |
Nov 09, 2023 | 17.17 | 17.20 | 16.86 | 17.05 | 3,486 | -0.11(-0.63%) |
Nov 08, 2023 | 16.95 | 17.20 | 16.78 | 17.16 | 15,321 | +0.16(+0.93%) |
Nov 07, 2023 | 17.21 | 17.21 | 16.95 | 17.00 | 6,619 | +0.05(+0.29%) |
Nov 06, 2023 | 17.08 | 17.08 | 16.95 | 16.95 | 3,731 | -0.17(-0.98%) |
Nov 03, 2023 | 16.92 | 17.37 | 16.92 | 17.12 | 15,594 | +0.18(+1.05%) |
Nov 02, 2023 | 16.98 | 17.23 | 16.73 | 16.95 | 13,352 | +0.01(+0.06%) |