Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.84 | 20.92 | 20.71 | 20.71 | 5,408 | -0.31(-1.49%) |
Jan 29, 2024 | 21.03 | 158 | +0.40(+1.92%) | |||
Jan 26, 2024 | 21.05 | 21.05 | 19.96 | 20.63 | 1,031 | -0.69(-3.24%) |
Jan 25, 2024 | 20.13 | 21.32 | 20.13 | 21.32 | 2,454 | +1.38(+6.92%) |
Jan 24, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 669 | -0.02(-0.10%) |
Jan 23, 2024 | 19.98 | 19.98 | 19.94 | 19.96 | 3,180 | +0.02(+0.10%) |
Jan 22, 2024 | 20.08 | 20.21 | 19.94 | 19.94 | 1,115 | -0.07(-0.34%) |
Jan 19, 2024 | 20.12 | 20.16 | 19.97 | 20.01 | 1,826 | -0.11(-0.56%) |
Jan 18, 2024 | 20.12 | 20.26 | 19.96 | 20.12 | 2,287 | +0.19(+0.94%) |
Jan 17, 2024 | 20.12 | 20.12 | 19.93 | 19.93 | 1,883 | +0.15(+0.77%) |
Jan 16, 2024 | 19.59 | 20.23 | 19.63 | 19.78 | 1,941 | +0.40(+2.07%) |
Jan 12, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 1,947 | +0.18(+0.92%) |
Jan 11, 2024 | 19.82 | 19.82 | 19.21 | 19.21 | 14,140 | -0.58(-2.92%) |
Jan 10, 2024 | 19.79 | 20.02 | 19.77 | 19.78 | 10,864 | -0.02(-0.10%) |
Jan 09, 2024 | 19.63 | 19.80 | 19.58 | 19.80 | 4,408 | +0.19(+0.95%) |
Jan 08, 2024 | 19.23 | 19.73 | 19.23 | 19.62 | 4,122 | +0.21(+1.08%) |
Jan 05, 2024 | 19.23 | 19.41 | 19.23 | 19.41 | 1,510 | +0.13(+0.69%) |
Jan 04, 2024 | 19.82 | 19.82 | 18.98 | 19.27 | 3,108 | +0.27(+1.44%) |
Jan 03, 2024 | 19.34 | 19.79 | 19.00 | 19.00 | 4,641 | -0.34(-1.77%) |
Jan 02, 2024 | 19.34 | 19.34 | 19.31 | 19.34 | 1,948 | -0.03(-0.18%) |
Dec 29, 2023 | 18.87 | 19.38 | 18.74 | 19.38 | 1,843 | +0.43(+2.25%) |
Dec 28, 2023 | 18.93 | 19.26 | 18.93 | 18.95 | 4,742 | -0.01(-0.05%) |
Dec 27, 2023 | 18.99 | 18.99 | 18.95 | 18.96 | 2,062 | -0.26(-1.37%) |
Dec 26, 2023 | 19.13 | 19.23 | 19.13 | 19.23 | 2,764 | +0.00(+0.00%) |
Dec 22, 2023 | 18.92 | 19.23 | 18.92 | 19.23 | 6,006 | +0.44(+2.32%) |
Dec 21, 2023 | 18.96 | 18.96 | 18.71 | 18.79 | 4,143 | -0.47(-2.42%) |
Dec 20, 2023 | 18.77 | 19.35 | 18.77 | 19.25 | 3,698 | -0.01(-0.05%) |
Dec 19, 2023 | 18.85 | 19.28 | 18.78 | 19.26 | 3,304 | +0.39(+2.07%) |
Dec 18, 2023 | 18.99 | 19.26 | 18.02 | 18.87 | 4,368 | -0.41(-2.13%) |
Dec 15, 2023 | 18.95 | 19.28 | 18.91 | 19.28 | 6,345 | +0.39(+2.07%) |
Dec 14, 2023 | 18.81 | 19.58 | 18.60 | 18.89 | 18,028 | -0.10(-0.52%) |
Dec 13, 2023 | 19.19 | 19.19 | 18.99 | 18.99 | 1,267 | +0.00(+0.00%) |
Dec 12, 2023 | 19.41 | 19.68 | 18.83 | 18.99 | 2,098 | -0.82(-4.15%) |
Dec 11, 2023 | 20.21 | 20.21 | 19.29 | 19.81 | 5,870 | -0.35(-1.75%) |
Dec 08, 2023 | 19.03 | 20.17 | 19.03 | 20.16 | 5,469 | +0.83(+4.30%) |
Dec 07, 2023 | 18.80 | 19.33 | 18.80 | 19.33 | 2,479 | +0.15(+0.77%) |
Dec 06, 2023 | 18.87 | 19.19 | 18.87 | 19.19 | 2,007 | +0.31(+1.66%) |
Dec 05, 2023 | 18.22 | 19.32 | 18.22 | 18.87 | 1,598 | -0.70(-3.60%) |
Dec 04, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 1,018 | +0.83(+4.44%) |
Dec 01, 2023 | 19.04 | 19.58 | 18.70 | 18.75 | 3,796 | +0.02(+0.13%) |
Nov 30, 2023 | 19.19 | 19.19 | 18.72 | 18.72 | 3,196 | -0.46(-2.42%) |
Nov 29, 2023 | 19.42 | 19.53 | 19.19 | 19.19 | 1,850 | -0.24(-1.25%) |
Nov 28, 2023 | 18.97 | 19.56 | 18.97 | 19.43 | 2,001 | +0.44(+2.31%) |
Nov 27, 2023 | 19.32 | 19.43 | 18.68 | 18.99 | 7,177 | -0.24(-1.27%) |
Nov 24, 2023 | 18.99 | 19.23 | 18.99 | 19.23 | 1,209 | +0.37(+1.97%) |
Nov 22, 2023 | 18.79 | 18.86 | 18.79 | 18.86 | 671 | -0.23(-1.18%) |
Nov 21, 2023 | 19.03 | 19.13 | 19.03 | 19.09 | 4,194 | +0.24(+1.28%) |
Nov 20, 2023 | 18.60 | 18.89 | 18.18 | 18.85 | 2,695 | +0.25(+1.34%) |
Nov 17, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 755 | +0.34(+1.88%) |
Nov 16, 2023 | 18.49 | 18.49 | 18.15 | 18.26 | 2,747 | -0.23(-1.22%) |
Nov 15, 2023 | 18.60 | 18.60 | 18.35 | 18.48 | 1,546 | +0.13(+0.69%) |
Nov 14, 2023 | 18.26 | 18.84 | 18.13 | 18.35 | 3,482 | +0.45(+2.52%) |
Nov 13, 2023 | 18.03 | 18.31 | 17.90 | 17.90 | 1,936 | -0.42(-2.27%) |
Nov 10, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 378 | +0.00(+0.00%) |
Nov 09, 2023 | 17.12 | 18.32 | 17.12 | 18.32 | 3,371 | +1.19(+6.95%) |
Nov 08, 2023 | 17.04 | 17.20 | 17.04 | 17.13 | 944 | +0.19(+1.14%) |
Nov 07, 2023 | 16.94 | 17.18 | 16.94 | 16.94 | 1,164 | -0.26(-1.52%) |
Nov 06, 2023 | 17.41 | 17.56 | 17.19 | 17.20 | 1,484 | +0.20(+1.20%) |
Nov 03, 2023 | 16.45 | 17.56 | 16.24 | 16.99 | 5,409 | +0.55(+3.32%) |
Nov 02, 2023 | 16.53 | 16.53 | 16.45 | 16.45 | 3,723 | -0.00(-0.03%) |