Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.90 | 19.96 | 19.27 | 19.30 | 26,838 | -0.72(-3.58%) |
Jan 30, 2024 | 20.12 | 20.27 | 19.89 | 20.02 | 33,228 | -0.04(-0.20%) |
Jan 29, 2024 | 19.88 | 20.15 | 19.77 | 20.06 | 14,470 | +0.27(+1.36%) |
Jan 26, 2024 | 20.28 | 20.28 | 19.79 | 19.79 | 23,119 | -0.36(-1.78%) |
Jan 25, 2024 | 20.23 | 20.23 | 19.83 | 20.14 | 29,151 | +0.15(+0.75%) |
Jan 24, 2024 | 20.03 | 20.35 | 19.93 | 20.00 | 15,398 | +0.25(+1.26%) |
Jan 23, 2024 | 20.17 | 20.17 | 19.74 | 19.75 | 18,040 | -0.19(-0.95%) |
Jan 22, 2024 | 19.88 | 19.98 | 19.63 | 19.94 | 19,745 | +0.16(+0.80%) |
Jan 19, 2024 | 19.99 | 20.27 | 19.63 | 19.78 | 46,686 | -0.31(-1.53%) |
Jan 18, 2024 | 19.73 | 20.09 | 19.71 | 20.09 | 15,040 | +0.41(+2.07%) |
Jan 17, 2024 | 19.50 | 19.99 | 19.35 | 19.68 | 25,211 | -0.13(-0.65%) |
Jan 16, 2024 | 20.32 | 20.52 | 19.79 | 19.81 | 28,268 | -0.73(-3.53%) |
Jan 12, 2024 | 20.71 | 20.80 | 20.47 | 20.53 | 13,683 | -0.06(-0.29%) |
Jan 11, 2024 | 20.38 | 20.68 | 20.10 | 20.59 | 27,564 | +0.08(+0.39%) |
Jan 10, 2024 | 20.74 | 21.05 | 20.43 | 20.51 | 17,934 | -0.40(-1.90%) |
Jan 09, 2024 | 21.57 | 21.57 | 20.86 | 20.91 | 24,567 | -0.63(-2.91%) |
Jan 08, 2024 | 21.52 | 21.85 | 21.44 | 21.54 | 28,279 | -0.16(-0.73%) |
Jan 05, 2024 | 21.47 | 22.04 | 21.47 | 21.70 | 71,987 | +0.10(+0.46%) |
Jan 04, 2024 | 21.64 | 21.83 | 21.48 | 21.60 | 30,906 | +0.00(+0.00%) |
Jan 03, 2024 | 22.10 | 22.21 | 21.44 | 21.60 | 40,225 | -0.60(-2.69%) |
Jan 02, 2024 | 21.96 | 22.39 | 21.86 | 22.19 | 32,452 | -0.02(-0.09%) |
Dec 29, 2023 | 22.16 | 22.37 | 22.08 | 22.21 | 26,373 | -0.09(-0.40%) |
Dec 28, 2023 | 22.16 | 22.45 | 22.16 | 22.30 | 22,470 | +0.03(+0.13%) |
Dec 27, 2023 | 22.38 | 22.40 | 22.11 | 22.27 | 31,854 | +0.05(+0.22%) |
Dec 26, 2023 | 22.16 | 22.45 | 22.01 | 22.22 | 16,658 | +0.24(+1.08%) |
Dec 22, 2023 | 22.26 | 22.28 | 21.87 | 21.98 | 39,737 | -0.05(-0.23%) |
Dec 21, 2023 | 22.06 | 22.28 | 21.89 | 22.03 | 47,720 | +0.10(+0.45%) |
Dec 20, 2023 | 21.48 | 22.75 | 21.48 | 21.93 | 41,006 | +0.39(+1.80%) |
Dec 19, 2023 | 20.84 | 21.75 | 20.84 | 21.55 | 22,385 | +0.89(+4.33%) |
Dec 18, 2023 | 20.42 | 20.97 | 20.37 | 20.65 | 28,391 | +0.18(+0.87%) |
Dec 15, 2023 | 20.57 | 20.87 | 20.16 | 20.47 | 161,969 | +0.10(+0.49%) |
Dec 14, 2023 | 20.09 | 20.62 | 19.92 | 20.37 | 50,610 | +0.27(+1.33%) |
Dec 13, 2023 | 18.92 | 20.26 | 18.88 | 20.11 | 51,028 | +1.21(+6.42%) |
Dec 12, 2023 | 19.13 | 19.28 | 18.74 | 18.89 | 26,167 | -0.19(-0.99%) |
Dec 11, 2023 | 19.49 | 19.57 | 18.79 | 19.08 | 38,052 | -0.29(-1.49%) |
Dec 08, 2023 | 19.24 | 19.38 | 19.17 | 19.37 | 9,482 | +0.32(+1.67%) |
Dec 07, 2023 | 18.99 | 19.29 | 18.80 | 19.05 | 31,259 | +0.20(+1.08%) |
Dec 06, 2023 | 18.75 | 19.37 | 18.73 | 18.85 | 26,825 | +0.32(+1.74%) |
Dec 05, 2023 | 18.26 | 18.87 | 18.05 | 18.52 | 21,911 | +0.32(+1.75%) |
Dec 04, 2023 | 17.77 | 18.25 | 17.77 | 18.21 | 47,481 | +0.53(+2.98%) |
Dec 01, 2023 | 17.23 | 17.78 | 16.98 | 17.68 | 21,053 | +0.58(+3.37%) |
Nov 30, 2023 | 17.20 | 17.33 | 16.89 | 17.10 | 9,856 | -0.24(-1.38%) |
Nov 29, 2023 | 17.39 | 17.39 | 17.17 | 17.34 | 10,555 | +0.32(+1.87%) |
Nov 28, 2023 | 17.57 | 17.57 | 16.84 | 17.02 | 26,003 | -0.43(-2.45%) |
Nov 27, 2023 | 17.69 | 17.74 | 17.41 | 17.45 | 23,226 | -0.24(-1.35%) |
Nov 24, 2023 | 17.58 | 17.69 | 17.29 | 17.69 | 11,229 | +0.23(+1.31%) |
Nov 22, 2023 | 17.34 | 17.49 | 17.34 | 17.46 | 5,469 | +0.16(+0.92%) |
Nov 21, 2023 | 17.19 | 17.52 | 17.19 | 17.30 | 18,868 | -0.10(-0.57%) |
Nov 20, 2023 | 17.39 | 17.54 | 17.14 | 17.40 | 17,720 | +0.01(+0.06%) |
Nov 17, 2023 | 17.54 | 17.61 | 17.28 | 17.39 | 19,083 | +0.01(+0.06%) |
Nov 16, 2023 | 17.35 | 17.48 | 17.08 | 17.38 | 12,059 | +0.01(+0.06%) |
Nov 15, 2023 | 17.16 | 17.83 | 17.16 | 17.37 | 18,168 | +0.02(+0.11%) |
Nov 14, 2023 | 16.50 | 17.36 | 16.31 | 17.35 | 32,966 | +1.39(+8.72%) |
Nov 13, 2023 | 15.66 | 16.19 | 15.40 | 15.96 | 23,086 | +0.15(+0.94%) |
Nov 10, 2023 | 16.10 | 16.19 | 15.61 | 15.81 | 22,349 | -0.19(-1.18%) |
Nov 09, 2023 | 16.08 | 16.23 | 15.71 | 16.00 | 11,156 | -0.09(-0.56%) |
Nov 08, 2023 | 16.42 | 16.68 | 15.94 | 16.09 | 14,154 | -0.44(-2.65%) |
Nov 07, 2023 | 16.46 | 16.67 | 16.40 | 16.53 | 17,070 | +0.10(+0.60%) |
Nov 06, 2023 | 16.58 | 16.58 | 16.09 | 16.43 | 16,244 | -0.11(-0.66%) |
Nov 03, 2023 | 16.19 | 16.54 | 16.00 | 16.54 | 16,304 | +0.73(+4.59%) |
Nov 02, 2023 | 15.45 | 15.89 | 15.43 | 15.81 | 10,608 | +0.44(+2.84%) |