Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.90 | 24.20 | 23.01 | 23.08 | 202,447 | -0.88(-3.67%) |
Jan 30, 2024 | 24.66 | 24.66 | 23.66 | 23.96 | 191,668 | -0.74(-3.00%) |
Jan 29, 2024 | 21.72 | 24.73 | 21.72 | 24.70 | 319,486 | +2.97(+13.67%) |
Jan 26, 2024 | 20.56 | 22.01 | 20.56 | 21.73 | 394,877 | +1.09(+5.28%) |
Jan 25, 2024 | 20.08 | 20.68 | 19.84 | 20.64 | 258,859 | +0.95(+4.82%) |
Jan 24, 2024 | 20.32 | 20.32 | 19.36 | 19.69 | 215,897 | -0.20(-1.01%) |
Jan 23, 2024 | 20.09 | 20.28 | 19.69 | 19.89 | 120,104 | +0.10(+0.51%) |
Jan 22, 2024 | 19.49 | 20.10 | 19.32 | 19.79 | 197,803 | +0.63(+3.29%) |
Jan 19, 2024 | 19.76 | 19.76 | 18.56 | 19.16 | 207,649 | -0.36(-1.84%) |
Jan 18, 2024 | 19.40 | 19.54 | 18.99 | 19.52 | 155,061 | +0.29(+1.51%) |
Jan 17, 2024 | 19.08 | 19.71 | 18.94 | 19.23 | 335,515 | -0.14(-0.72%) |
Jan 16, 2024 | 19.71 | 20.61 | 19.04 | 19.37 | 222,282 | -0.66(-3.30%) |
Jan 12, 2024 | 21.00 | 21.26 | 20.01 | 20.03 | 147,615 | -0.58(-2.81%) |
Jan 11, 2024 | 21.30 | 21.30 | 20.35 | 20.61 | 121,562 | -0.82(-3.83%) |
Jan 10, 2024 | 20.92 | 21.91 | 20.65 | 21.43 | 197,580 | +0.47(+2.24%) |
Jan 09, 2024 | 21.49 | 22.07 | 20.86 | 20.96 | 279,004 | -0.91(-4.16%) |
Jan 08, 2024 | 21.17 | 21.95 | 20.82 | 21.87 | 274,913 | +0.87(+4.14%) |
Jan 05, 2024 | 20.14 | 21.18 | 19.94 | 21.00 | 388,396 | +0.68(+3.35%) |
Jan 04, 2024 | 20.83 | 20.89 | 20.22 | 20.32 | 234,710 | -0.47(-2.26%) |
Jan 03, 2024 | 21.62 | 21.62 | 20.70 | 20.79 | 207,848 | -1.17(-5.33%) |
Jan 02, 2024 | 21.17 | 22.78 | 20.94 | 21.96 | 260,928 | +0.38(+1.76%) |
Dec 29, 2023 | 22.40 | 22.66 | 21.57 | 21.58 | 211,418 | -0.85(-3.79%) |
Dec 28, 2023 | 22.01 | 22.44 | 22.01 | 22.43 | 161,344 | +0.30(+1.36%) |
Dec 27, 2023 | 22.14 | 22.14 | 21.80 | 22.13 | 167,827 | +0.20(+0.91%) |
Dec 26, 2023 | 21.63 | 22.06 | 21.63 | 21.93 | 118,542 | +0.30(+1.39%) |
Dec 22, 2023 | 21.86 | 22.25 | 20.73 | 21.63 | 196,112 | -0.16(-0.73%) |
Dec 21, 2023 | 20.68 | 21.87 | 20.32 | 21.79 | 252,284 | +1.31(+6.40%) |
Dec 20, 2023 | 20.96 | 21.48 | 20.44 | 20.48 | 248,869 | -0.60(-2.85%) |
Dec 19, 2023 | 20.18 | 21.18 | 20.14 | 21.08 | 161,845 | +0.97(+4.82%) |
Dec 18, 2023 | 20.04 | 20.68 | 20.01 | 20.11 | 222,954 | +0.04(+0.20%) |
Dec 15, 2023 | 20.61 | 20.64 | 19.59 | 20.07 | 338,405 | -0.54(-2.62%) |
Dec 14, 2023 | 20.92 | 21.87 | 20.40 | 20.61 | 472,376 | +0.06(+0.29%) |
Dec 13, 2023 | 19.98 | 20.58 | 19.48 | 20.55 | 678,635 | +0.56(+2.80%) |
Dec 12, 2023 | 19.66 | 20.03 | 19.18 | 19.99 | 309,281 | +0.38(+1.94%) |
Dec 11, 2023 | 20.03 | 20.05 | 19.39 | 19.61 | 110,802 | -0.56(-2.78%) |
Dec 08, 2023 | 19.15 | 20.22 | 19.12 | 20.17 | 200,117 | +0.87(+4.51%) |
Dec 07, 2023 | 19.48 | 19.48 | 19.00 | 19.30 | 184,947 | -0.16(-0.82%) |
Dec 06, 2023 | 20.01 | 20.05 | 19.39 | 19.46 | 277,422 | -0.37(-1.87%) |
Dec 05, 2023 | 19.95 | 19.95 | 19.39 | 19.83 | 185,688 | -0.12(-0.60%) |
Dec 04, 2023 | 19.97 | 20.51 | 19.74 | 19.95 | 169,729 | -0.02(-0.10%) |
Dec 01, 2023 | 19.85 | 20.24 | 19.59 | 19.97 | 219,277 | -0.02(-0.10%) |
Nov 30, 2023 | 20.01 | 20.25 | 19.39 | 19.99 | 243,040 | +0.13(+0.65%) |
Nov 29, 2023 | 19.61 | 20.35 | 19.61 | 19.86 | 296,933 | +0.38(+1.95%) |
Nov 28, 2023 | 19.61 | 19.71 | 19.04 | 19.48 | 176,791 | -0.30(-1.52%) |
Nov 27, 2023 | 19.73 | 19.95 | 19.62 | 19.78 | 138,264 | -0.10(-0.50%) |
Nov 24, 2023 | 19.69 | 20.26 | 19.69 | 19.88 | 52,546 | +0.03(+0.15%) |
Nov 22, 2023 | 19.66 | 19.91 | 19.01 | 19.85 | 151,869 | +0.47(+2.43%) |
Nov 21, 2023 | 19.86 | 20.11 | 19.35 | 19.38 | 174,638 | -0.68(-3.39%) |
Nov 20, 2023 | 19.50 | 20.15 | 19.50 | 20.06 | 243,863 | +0.42(+2.14%) |
Nov 17, 2023 | 19.50 | 20.00 | 19.23 | 19.64 | 230,493 | +0.39(+2.03%) |
Nov 16, 2023 | 19.11 | 19.36 | 18.73 | 19.25 | 165,553 | +0.03(+0.16%) |
Nov 15, 2023 | 19.16 | 19.62 | 19.05 | 19.22 | 248,337 | +0.08(+0.42%) |
Nov 14, 2023 | 17.80 | 19.70 | 17.80 | 19.14 | 393,593 | +1.42(+8.01%) |
Nov 13, 2023 | 17.00 | 17.73 | 16.51 | 17.72 | 145,292 | +0.54(+3.14%) |
Nov 10, 2023 | 17.15 | 17.22 | 16.20 | 17.18 | 242,476 | +0.05(+0.29%) |
Nov 09, 2023 | 18.09 | 18.46 | 17.05 | 17.13 | 257,478 | -0.83(-4.62%) |
Nov 08, 2023 | 17.99 | 18.01 | 17.22 | 17.96 | 225,082 | -0.04(-0.22%) |
Nov 07, 2023 | 18.00 | 18.39 | 17.51 | 18.00 | 273,070 | -0.06(-0.33%) |
Nov 06, 2023 | 18.15 | 18.20 | 17.84 | 18.06 | 396,164 | +0.08(+0.44%) |
Nov 03, 2023 | 18.00 | 19.36 | 17.64 | 17.98 | 731,294 | +1.33(+7.99%) |
Nov 02, 2023 | 16.14 | 17.08 | 16.14 | 16.65 | 357,150 | +0.95(+6.05%) |