Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.56 | 20.63 | 19.64 | 19.65 | 822,967 | -1.22(-5.85%) |
Jan 30, 2024 | 21.42 | 21.42 | 20.79 | 20.87 | 595,025 | -0.55(-2.57%) |
Jan 29, 2024 | 21.13 | 21.42 | 20.79 | 21.42 | 663,967 | +0.34(+1.61%) |
Jan 26, 2024 | 21.60 | 21.70 | 21.04 | 21.08 | 791,374 | -0.95(-4.31%) |
Jan 25, 2024 | 22.40 | 22.40 | 21.84 | 22.03 | 691,351 | -0.16(-0.72%) |
Jan 24, 2024 | 22.89 | 22.89 | 22.03 | 22.19 | 858,731 | -0.60(-2.63%) |
Jan 23, 2024 | 23.00 | 23.16 | 22.65 | 22.79 | 1,540,395 | +0.17(+0.75%) |
Jan 22, 2024 | 23.00 | 23.29 | 21.75 | 22.62 | 3,214,806 | -0.27(-1.18%) |
Jan 19, 2024 | 22.86 | 23.18 | 22.51 | 22.89 | 1,402,063 | +0.23(+1.02%) |
Jan 18, 2024 | 22.00 | 22.68 | 21.82 | 22.66 | 1,620,406 | +1.06(+4.91%) |
Jan 17, 2024 | 20.97 | 21.62 | 20.72 | 21.60 | 1,009,828 | +0.29(+1.36%) |
Jan 16, 2024 | 21.33 | 21.50 | 20.95 | 21.31 | 963,753 | -0.10(-0.47%) |
Jan 12, 2024 | 20.82 | 21.48 | 20.70 | 21.41 | 1,063,632 | +0.82(+3.98%) |
Jan 11, 2024 | 20.50 | 21.09 | 20.14 | 20.59 | 1,307,948 | +0.21(+1.03%) |
Jan 10, 2024 | 20.97 | 21.76 | 20.27 | 20.38 | 4,541,929 | +1.91(+10.34%) |
Jan 09, 2024 | 17.94 | 18.79 | 17.72 | 18.47 | 899,546 | +0.23(+1.26%) |
Jan 08, 2024 | 17.98 | 18.24 | 17.76 | 18.24 | 648,166 | +0.45(+2.53%) |
Jan 05, 2024 | 17.68 | 17.95 | 17.61 | 17.79 | 453,900 | +0.15(+0.85%) |
Jan 04, 2024 | 17.63 | 17.86 | 17.43 | 17.64 | 493,228 | +0.00(+0.00%) |
Jan 03, 2024 | 18.21 | 18.22 | 17.50 | 17.64 | 614,151 | -0.68(-3.71%) |
Jan 02, 2024 | 18.59 | 18.81 | 18.11 | 18.32 | 631,902 | -0.61(-3.22%) |
Dec 29, 2023 | 19.31 | 19.49 | 18.92 | 18.93 | 358,681 | -0.43(-2.22%) |
Dec 28, 2023 | 19.16 | 19.37 | 19.06 | 19.36 | 305,826 | +0.15(+0.78%) |
Dec 27, 2023 | 19.27 | 19.39 | 19.08 | 19.21 | 391,766 | +0.08(+0.42%) |
Dec 26, 2023 | 18.89 | 19.34 | 18.78 | 19.13 | 619,700 | +0.40(+2.14%) |
Dec 22, 2023 | 18.44 | 18.78 | 18.41 | 18.73 | 363,015 | +0.37(+2.02%) |
Dec 21, 2023 | 18.28 | 18.51 | 18.12 | 18.36 | 478,192 | +0.52(+2.91%) |
Dec 20, 2023 | 18.43 | 18.54 | 17.77 | 17.84 | 686,510 | -0.68(-3.67%) |
Dec 19, 2023 | 18.38 | 18.72 | 18.28 | 18.52 | 717,718 | +0.14(+0.76%) |
Dec 18, 2023 | 18.55 | 18.63 | 18.37 | 18.38 | 1,121,467 | -0.16(-0.86%) |
Dec 15, 2023 | 19.04 | 19.05 | 18.53 | 18.54 | 2,515,966 | -0.30(-1.59%) |
Dec 14, 2023 | 18.49 | 19.02 | 18.46 | 18.84 | 1,325,833 | +0.64(+3.52%) |
Dec 13, 2023 | 17.84 | 18.41 | 17.68 | 18.20 | 756,575 | +0.31(+1.73%) |
Dec 12, 2023 | 17.52 | 17.91 | 17.37 | 17.89 | 676,102 | +0.30(+1.71%) |
Dec 11, 2023 | 17.70 | 17.70 | 17.35 | 17.59 | 456,707 | +0.08(+0.46%) |
Dec 08, 2023 | 17.42 | 17.90 | 17.42 | 17.51 | 512,597 | -0.02(-0.11%) |
Dec 07, 2023 | 17.14 | 17.73 | 16.95 | 17.53 | 744,406 | +0.53(+3.12%) |
Dec 06, 2023 | 17.26 | 17.47 | 16.84 | 17.00 | 542,122 | +0.01(+0.06%) |
Dec 05, 2023 | 16.92 | 17.05 | 16.62 | 16.99 | 595,693 | -0.11(-0.64%) |
Dec 04, 2023 | 16.34 | 17.24 | 16.34 | 17.10 | 504,227 | +0.62(+3.76%) |
Dec 01, 2023 | 16.77 | 16.99 | 16.45 | 16.48 | 565,356 | -0.18(-1.08%) |
Nov 30, 2023 | 16.92 | 17.04 | 16.39 | 16.66 | 475,279 | -0.14(-0.83%) |
Nov 29, 2023 | 16.83 | 17.19 | 16.69 | 16.80 | 370,315 | +0.18(+1.08%) |
Nov 28, 2023 | 16.52 | 16.72 | 16.33 | 16.62 | 288,746 | +0.04(+0.24%) |
Nov 27, 2023 | 16.33 | 16.69 | 16.18 | 16.58 | 480,771 | +0.14(+0.85%) |
Nov 24, 2023 | 16.37 | 16.50 | 16.24 | 16.44 | 162,291 | +0.07(+0.43%) |
Nov 22, 2023 | 16.50 | 16.74 | 16.32 | 16.37 | 298,207 | +0.07(+0.43%) |
Nov 21, 2023 | 16.52 | 16.55 | 16.23 | 16.30 | 390,355 | -0.34(-2.04%) |
Nov 20, 2023 | 16.54 | 16.75 | 16.51 | 16.64 | 529,092 | +0.04(+0.24%) |
Nov 17, 2023 | 16.55 | 16.62 | 16.37 | 16.60 | 585,288 | +0.19(+1.16%) |
Nov 16, 2023 | 16.33 | 16.48 | 16.14 | 16.41 | 551,718 | -0.05(-0.30%) |
Nov 15, 2023 | 16.15 | 16.73 | 16.14 | 16.46 | 517,036 | +0.34(+2.11%) |
Nov 14, 2023 | 16.08 | 16.34 | 15.94 | 16.12 | 2,057,333 | +0.69(+4.47%) |
Nov 13, 2023 | 15.29 | 15.52 | 14.94 | 15.43 | 455,499 | -0.06(-0.39%) |
Nov 10, 2023 | 15.30 | 15.81 | 15.05 | 15.49 | 538,140 | +0.47(+3.13%) |
Nov 09, 2023 | 15.67 | 15.78 | 14.96 | 15.02 | 376,662 | -0.47(-3.03%) |
Nov 08, 2023 | 15.67 | 15.77 | 15.27 | 15.49 | 371,357 | -0.07(-0.45%) |
Nov 07, 2023 | 15.34 | 15.75 | 15.14 | 15.56 | 924,514 | +0.08(+0.52%) |
Nov 06, 2023 | 14.71 | 15.49 | 14.47 | 15.48 | 932,145 | +0.84(+5.74%) |
Nov 03, 2023 | 13.70 | 14.73 | 13.65 | 14.64 | 862,388 | +1.02(+7.49%) |
Nov 02, 2023 | 13.95 | 14.00 | 13.44 | 13.62 | 842,164 | -0.01(-0.07%) |