Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.31 | 19.82 | 19.00 | 19.00 | 24,746 | -0.79(-3.99%) |
Jan 30, 2024 | 20.78 | 20.92 | 19.75 | 19.79 | 17,411 | -1.58(-7.39%) |
Jan 29, 2024 | 19.81 | 21.37 | 19.81 | 21.37 | 45,318 | +1.42(+7.12%) |
Jan 26, 2024 | 20.52 | 20.52 | 19.79 | 19.95 | 13,209 | -0.26(-1.29%) |
Jan 25, 2024 | 20.53 | 20.90 | 19.53 | 20.21 | 22,959 | +0.07(+0.35%) |
Jan 24, 2024 | 20.41 | 20.50 | 20.14 | 20.14 | 9,008 | -0.24(-1.18%) |
Jan 23, 2024 | 21.13 | 21.13 | 19.58 | 20.38 | 15,566 | -0.33(-1.59%) |
Jan 22, 2024 | 20.38 | 20.71 | 20.38 | 20.71 | 10,913 | +0.51(+2.52%) |
Jan 19, 2024 | 20.85 | 20.85 | 19.85 | 20.20 | 23,809 | -0.26(-1.27%) |
Jan 18, 2024 | 19.65 | 20.46 | 19.65 | 20.46 | 9,758 | +0.95(+4.87%) |
Jan 17, 2024 | 19.63 | 19.98 | 19.26 | 19.51 | 15,640 | -0.84(-4.13%) |
Jan 16, 2024 | 20.88 | 21.29 | 20.35 | 20.35 | 14,385 | -0.83(-3.92%) |
Jan 12, 2024 | 21.11 | 21.65 | 20.54 | 21.18 | 9,703 | +0.70(+3.42%) |
Jan 11, 2024 | 21.00 | 21.00 | 20.11 | 20.48 | 14,467 | -0.62(-2.94%) |
Jan 10, 2024 | 20.68 | 21.23 | 20.12 | 21.10 | 18,287 | +0.25(+1.20%) |
Jan 09, 2024 | 22.04 | 22.04 | 20.85 | 20.85 | 10,014 | -1.74(-7.70%) |
Jan 08, 2024 | 23.49 | 23.49 | 22.01 | 22.59 | 18,727 | -0.30(-1.31%) |
Jan 05, 2024 | 22.54 | 24.04 | 22.39 | 22.89 | 41,004 | +0.37(+1.64%) |
Jan 04, 2024 | 21.39 | 22.98 | 20.62 | 22.52 | 36,085 | +1.52(+7.24%) |
Jan 03, 2024 | 20.53 | 22.17 | 19.73 | 21.00 | 35,943 | +0.61(+2.99%) |
Jan 02, 2024 | 22.56 | 22.56 | 20.34 | 20.39 | 12,833 | -2.17(-9.62%) |
Dec 29, 2023 | 23.81 | 23.97 | 22.40 | 22.56 | 18,992 | -1.68(-6.93%) |
Dec 28, 2023 | 24.28 | 24.47 | 24.05 | 24.24 | 17,360 | -0.25(-1.02%) |
Dec 27, 2023 | 24.00 | 24.49 | 23.96 | 24.49 | 19,803 | +0.62(+2.60%) |
Dec 26, 2023 | 24.15 | 24.50 | 23.62 | 23.87 | 25,977 | -0.11(-0.46%) |
Dec 22, 2023 | 23.96 | 24.11 | 23.50 | 23.98 | 16,447 | +0.48(+2.04%) |
Dec 21, 2023 | 23.59 | 23.98 | 23.50 | 23.50 | 17,618 | -0.20(-0.84%) |
Dec 20, 2023 | 23.66 | 24.84 | 22.62 | 23.70 | 49,938 | +0.04(+0.17%) |
Dec 19, 2023 | 22.50 | 24.00 | 22.35 | 23.66 | 33,529 | +1.28(+5.72%) |
Dec 18, 2023 | 22.27 | 22.41 | 21.50 | 22.38 | 25,470 | -0.12(-0.53%) |
Dec 15, 2023 | 21.00 | 23.47 | 20.53 | 22.50 | 135,783 | +1.83(+8.85%) |
Dec 14, 2023 | 19.76 | 20.98 | 19.54 | 20.67 | 26,934 | +0.94(+4.76%) |
Dec 13, 2023 | 19.83 | 20.54 | 19.30 | 19.73 | 41,668 | +0.40(+2.07%) |
Dec 12, 2023 | 19.78 | 19.99 | 18.96 | 19.33 | 15,711 | -0.18(-0.92%) |
Dec 11, 2023 | 20.00 | 20.00 | 19.01 | 19.51 | 40,467 | -0.35(-1.76%) |
Dec 08, 2023 | 20.58 | 20.58 | 19.55 | 19.86 | 11,575 | -0.03(-0.15%) |
Dec 07, 2023 | 19.28 | 19.97 | 19.28 | 19.89 | 16,080 | +0.80(+4.19%) |
Dec 06, 2023 | 18.04 | 19.46 | 18.04 | 19.09 | 22,290 | +0.82(+4.49%) |
Dec 05, 2023 | 18.63 | 18.76 | 17.80 | 18.27 | 29,550 | -0.53(-2.82%) |
Dec 04, 2023 | 20.57 | 21.05 | 18.55 | 18.80 | 38,446 | -1.88(-9.09%) |
Dec 01, 2023 | 19.51 | 21.01 | 19.51 | 20.68 | 35,461 | +0.93(+4.71%) |
Nov 30, 2023 | 19.70 | 19.75 | 19.35 | 19.75 | 8,318 | +0.23(+1.18%) |
Nov 29, 2023 | 19.20 | 19.52 | 18.75 | 19.52 | 17,145 | +0.92(+4.95%) |
Nov 28, 2023 | 18.81 | 18.89 | 18.60 | 18.60 | 6,059 | -0.40(-2.11%) |
Nov 27, 2023 | 18.50 | 19.00 | 18.50 | 19.00 | 10,689 | +0.25(+1.33%) |
Nov 24, 2023 | 19.00 | 19.00 | 18.60 | 18.75 | 4,504 | -0.15(-0.79%) |
Nov 22, 2023 | 18.78 | 18.90 | 18.78 | 18.90 | 2,877 | +0.62(+3.39%) |
Nov 21, 2023 | 18.92 | 19.19 | 18.28 | 18.28 | 7,831 | -0.88(-4.59%) |
Nov 20, 2023 | 18.96 | 19.19 | 18.47 | 19.16 | 5,113 | +0.06(+0.31%) |
Nov 17, 2023 | 18.91 | 19.18 | 18.81 | 19.10 | 20,747 | +0.44(+2.36%) |
Nov 16, 2023 | 18.56 | 19.25 | 18.56 | 18.66 | 10,394 | -0.61(-3.17%) |
Nov 15, 2023 | 21.00 | 21.00 | 19.20 | 19.27 | 17,072 | -2.29(-10.62%) |
Nov 14, 2023 | 18.60 | 21.56 | 17.84 | 21.56 | 40,655 | +3.33(+18.27%) |
Nov 13, 2023 | 17.73 | 18.50 | 17.73 | 18.23 | 10,702 | +0.11(+0.61%) |
Nov 10, 2023 | 18.11 | 18.40 | 17.86 | 18.12 | 12,073 | +0.01(+0.06%) |
Nov 09, 2023 | 18.31 | 18.31 | 18.11 | 18.11 | 5,601 | -0.09(-0.49%) |
Nov 08, 2023 | 18.40 | 18.40 | 17.85 | 18.20 | 8,180 | -0.20(-1.09%) |
Nov 07, 2023 | 18.24 | 18.40 | 18.24 | 18.40 | 11,000 | +0.17(+0.93%) |
Nov 06, 2023 | 18.41 | 18.85 | 18.18 | 18.23 | 9,508 | -0.25(-1.35%) |
Nov 03, 2023 | 17.48 | 18.48 | 16.02 | 18.48 | 25,873 | +1.00(+5.72%) |
Nov 02, 2023 | 17.86 | 17.89 | 16.52 | 17.48 | 19,359 | -0.37(-2.07%) |