Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.81 | 20.97 | 19.97 | 20.26 | 297,489 | -0.50(-2.39%) |
Jan 30, 2024 | 21.60 | 21.60 | 20.74 | 20.76 | 367,309 | -1.07(-4.92%) |
Jan 29, 2024 | 20.68 | 21.85 | 20.64 | 21.83 | 155,985 | +1.24(+6.04%) |
Jan 26, 2024 | 21.50 | 21.81 | 20.56 | 20.59 | 170,338 | -0.64(-3.00%) |
Jan 25, 2024 | 22.37 | 22.51 | 21.14 | 21.22 | 264,029 | -0.79(-3.57%) |
Jan 24, 2024 | 22.37 | 22.53 | 21.96 | 22.01 | 178,266 | +0.03(+0.14%) |
Jan 23, 2024 | 21.31 | 22.09 | 21.23 | 21.98 | 180,147 | +0.99(+4.74%) |
Jan 22, 2024 | 20.16 | 21.06 | 20.16 | 20.99 | 156,893 | +1.06(+5.34%) |
Jan 19, 2024 | 19.85 | 20.00 | 19.39 | 19.92 | 127,827 | +0.22(+1.11%) |
Jan 18, 2024 | 19.88 | 20.02 | 19.21 | 19.70 | 137,870 | +0.02(+0.10%) |
Jan 17, 2024 | 19.68 | 19.98 | 19.44 | 19.68 | 170,299 | -0.47(-2.32%) |
Jan 16, 2024 | 19.94 | 20.39 | 19.80 | 20.15 | 225,030 | -0.09(-0.44%) |
Jan 12, 2024 | 20.68 | 20.94 | 20.06 | 20.24 | 131,524 | -0.05(-0.24%) |
Jan 11, 2024 | 20.09 | 20.34 | 19.74 | 20.29 | 252,373 | +0.06(+0.30%) |
Jan 10, 2024 | 19.99 | 20.26 | 19.64 | 20.23 | 161,677 | +0.15(+0.74%) |
Jan 09, 2024 | 19.90 | 20.29 | 19.66 | 20.08 | 162,821 | -0.24(-1.17%) |
Jan 08, 2024 | 19.52 | 20.37 | 19.43 | 20.32 | 201,902 | +0.79(+4.02%) |
Jan 05, 2024 | 19.45 | 19.95 | 19.40 | 19.53 | 160,653 | -0.17(-0.86%) |
Jan 04, 2024 | 20.08 | 20.20 | 19.67 | 19.70 | 160,281 | -0.35(-1.74%) |
Jan 03, 2024 | 21.07 | 21.07 | 19.92 | 20.05 | 271,071 | -1.33(-6.23%) |
Jan 02, 2024 | 21.38 | 21.92 | 21.28 | 21.38 | 156,317 | -0.16(-0.74%) |
Dec 29, 2023 | 21.68 | 21.72 | 21.18 | 21.54 | 178,564 | -0.26(-1.19%) |
Dec 28, 2023 | 21.65 | 21.97 | 21.64 | 21.80 | 100,945 | +0.16(+0.74%) |
Dec 27, 2023 | 21.87 | 21.96 | 21.54 | 21.64 | 105,169 | -0.18(-0.82%) |
Dec 26, 2023 | 21.75 | 21.99 | 21.61 | 21.82 | 89,520 | +0.26(+1.20%) |
Dec 22, 2023 | 21.78 | 22.06 | 21.47 | 21.56 | 113,449 | -0.03(-0.14%) |
Dec 21, 2023 | 21.54 | 21.69 | 21.12 | 21.59 | 100,415 | +0.33(+1.54%) |
Dec 20, 2023 | 22.01 | 22.28 | 21.24 | 21.26 | 168,606 | -0.82(-3.69%) |
Dec 19, 2023 | 21.54 | 22.20 | 21.48 | 22.08 | 199,815 | +0.83(+3.88%) |
Dec 18, 2023 | 21.69 | 21.84 | 21.23 | 21.25 | 209,854 | -0.37(-1.70%) |
Dec 15, 2023 | 22.40 | 22.56 | 21.57 | 21.62 | 828,562 | -0.62(-2.77%) |
Dec 14, 2023 | 21.28 | 22.52 | 21.24 | 22.24 | 306,149 | +1.58(+7.65%) |
Dec 13, 2023 | 19.90 | 20.83 | 19.48 | 20.66 | 490,938 | +0.75(+3.74%) |
Dec 12, 2023 | 20.18 | 20.18 | 19.83 | 19.91 | 286,495 | -0.43(-2.10%) |
Dec 11, 2023 | 20.14 | 20.37 | 19.94 | 20.34 | 279,825 | +0.20(+0.99%) |
Dec 08, 2023 | 19.76 | 20.19 | 19.66 | 20.14 | 158,315 | +0.37(+1.86%) |
Dec 07, 2023 | 19.50 | 19.84 | 19.06 | 19.77 | 327,964 | +0.22(+1.12%) |
Dec 06, 2023 | 19.17 | 19.75 | 19.17 | 19.55 | 247,193 | +0.50(+2.61%) |
Dec 05, 2023 | 19.41 | 19.55 | 19.04 | 19.06 | 162,940 | -0.53(-2.69%) |
Dec 04, 2023 | 19.07 | 19.72 | 19.07 | 19.58 | 172,535 | +0.45(+2.34%) |
Dec 01, 2023 | 18.44 | 19.15 | 18.21 | 19.14 | 241,057 | +0.53(+2.83%) |
Nov 30, 2023 | 18.50 | 18.74 | 18.02 | 18.61 | 259,196 | +0.14(+0.75%) |
Nov 29, 2023 | 18.28 | 18.87 | 18.19 | 18.47 | 281,200 | +0.47(+2.60%) |
Nov 28, 2023 | 17.82 | 18.12 | 17.71 | 18.00 | 386,411 | +0.06(+0.33%) |
Nov 27, 2023 | 18.49 | 18.73 | 17.94 | 17.94 | 198,339 | -0.73(-3.89%) |
Nov 24, 2023 | 18.28 | 18.86 | 18.28 | 18.67 | 92,808 | +0.31(+1.68%) |
Nov 22, 2023 | 18.04 | 18.54 | 17.82 | 18.36 | 200,318 | +0.45(+2.50%) |
Nov 21, 2023 | 18.14 | 18.22 | 17.86 | 17.91 | 161,358 | -0.45(-2.44%) |
Nov 20, 2023 | 18.36 | 18.66 | 18.06 | 18.36 | 185,683 | +0.11(+0.60%) |
Nov 17, 2023 | 18.10 | 18.38 | 17.75 | 18.25 | 302,031 | +0.32(+1.77%) |
Nov 16, 2023 | 17.77 | 18.17 | 17.45 | 17.93 | 271,265 | -0.05(-0.28%) |
Nov 15, 2023 | 17.69 | 18.13 | 17.60 | 17.98 | 445,683 | +0.43(+2.44%) |
Nov 14, 2023 | 16.56 | 17.59 | 16.32 | 17.56 | 826,211 | +1.83(+11.63%) |
Nov 13, 2023 | 16.53 | 16.80 | 15.27 | 15.73 | 912,533 | -0.84(-5.04%) |
Nov 10, 2023 | 16.09 | 17.21 | 15.44 | 16.56 | 1,037,598 | +1.34(+8.82%) |
Nov 09, 2023 | 19.99 | 21.27 | 15.18 | 15.22 | 927,261 | -6.34(-29.41%) |
Nov 08, 2023 | 21.71 | 22.19 | 21.52 | 21.56 | 190,256 | -0.11(-0.50%) |
Nov 07, 2023 | 21.78 | 22.07 | 20.84 | 21.67 | 222,132 | -0.21(-0.95%) |
Nov 06, 2023 | 21.56 | 22.03 | 21.32 | 21.88 | 327,651 | +0.43(+1.99%) |
Nov 03, 2023 | 21.81 | 22.14 | 21.36 | 21.45 | 315,934 | +0.32(+1.51%) |
Nov 02, 2023 | 20.42 | 21.44 | 20.35 | 21.14 | 186,656 | +1.12(+5.61%) |