Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.09 | 19.46 | 19.01 | 19.18 | 15,702 | +0.09(+0.46%) |
Jan 30, 2024 | 19.44 | 19.98 | 19.02 | 19.09 | 17,328 | -0.42(-2.17%) |
Jan 29, 2024 | 19.66 | 19.86 | 19.30 | 19.52 | 14,606 | -0.18(-0.90%) |
Jan 26, 2024 | 19.80 | 20.21 | 19.66 | 19.69 | 36,142 | -0.46(-2.30%) |
Jan 25, 2024 | 20.50 | 20.49 | 19.82 | 20.16 | 7,393 | +0.04(+0.19%) |
Jan 24, 2024 | 19.65 | 20.22 | 19.65 | 20.12 | 14,410 | +0.55(+2.81%) |
Jan 23, 2024 | 20.24 | 20.45 | 19.41 | 19.57 | 22,563 | -0.51(-2.55%) |
Jan 22, 2024 | 19.96 | 20.41 | 19.94 | 20.08 | 13,864 | +0.09(+0.43%) |
Jan 19, 2024 | 20.27 | 20.27 | 19.94 | 19.99 | 12,612 | -0.25(-1.24%) |
Jan 18, 2024 | 20.27 | 20.49 | 19.84 | 20.24 | 19,399 | +0.16(+0.82%) |
Jan 17, 2024 | 20.12 | 20.30 | 19.86 | 20.08 | 24,337 | -0.13(-0.62%) |
Jan 16, 2024 | 20.08 | 20.34 | 20.12 | 20.21 | 22,020 | -0.01(-0.05%) |
Jan 12, 2024 | 19.61 | 20.45 | 19.60 | 20.22 | 33,371 | +0.75(+3.87%) |
Jan 11, 2024 | 19.13 | 19.55 | 18.97 | 19.46 | 38,651 | +0.32(+1.66%) |
Jan 10, 2024 | 19.11 | 19.29 | 18.87 | 19.14 | 23,094 | +0.22(+1.17%) |
Jan 09, 2024 | 19.26 | 19.52 | 18.83 | 18.92 | 26,812 | -0.23(-1.21%) |
Jan 08, 2024 | 19.13 | 19.49 | 19.07 | 19.15 | 11,256 | +0.14(+0.76%) |
Jan 05, 2024 | 18.87 | 19.49 | 18.87 | 19.01 | 27,978 | -0.05(-0.25%) |
Jan 04, 2024 | 19.56 | 19.60 | 18.96 | 19.06 | 30,146 | -0.30(-1.55%) |
Jan 03, 2024 | 19.21 | 19.68 | 18.99 | 19.36 | 34,142 | +0.15(+0.80%) |
Jan 02, 2024 | 19.48 | 19.76 | 19.20 | 19.20 | 23,480 | -0.56(-2.83%) |
Dec 29, 2023 | 19.45 | 19.98 | 19.45 | 19.76 | 22,033 | +0.31(+1.59%) |
Dec 28, 2023 | 19.15 | 19.88 | 19.06 | 19.45 | 64,905 | +0.38(+1.97%) |
Dec 27, 2023 | 19.02 | 19.49 | 18.83 | 19.08 | 64,789 | +0.06(+0.30%) |
Dec 26, 2023 | 19.63 | 19.63 | 18.78 | 19.02 | 50,867 | -0.79(-4.00%) |
Dec 22, 2023 | 20.18 | 20.18 | 19.59 | 19.81 | 26,043 | -0.08(-0.39%) |
Dec 21, 2023 | 20.01 | 20.22 | 19.89 | 19.89 | 23,492 | +0.15(+0.78%) |
Dec 20, 2023 | 19.78 | 20.50 | 19.73 | 19.73 | 30,882 | -0.24(-1.21%) |
Dec 19, 2023 | 19.56 | 20.09 | 19.54 | 19.97 | 25,512 | +0.59(+3.04%) |
Dec 18, 2023 | 19.12 | 20.14 | 18.99 | 19.39 | 40,029 | +0.16(+0.85%) |
Dec 15, 2023 | 19.34 | 19.59 | 19.08 | 19.22 | 18,945 | -0.12(-0.60%) |
Dec 14, 2023 | 18.34 | 19.34 | 18.34 | 19.34 | 47,154 | +1.11(+6.09%) |
Dec 13, 2023 | 16.92 | 18.47 | 16.92 | 18.23 | 242,420 | +0.97(+5.59%) |
Dec 12, 2023 | 16.67 | 17.32 | 16.65 | 17.26 | 60,816 | +0.42(+2.46%) |
Dec 11, 2023 | 17.41 | 17.41 | 16.85 | 16.85 | 62,685 | -0.66(-3.75%) |
Dec 08, 2023 | 17.67 | 17.77 | 17.46 | 17.50 | 46,463 | -0.33(-1.84%) |
Dec 07, 2023 | 18.15 | 18.41 | 17.46 | 17.83 | 52,048 | -0.32(-1.76%) |
Dec 06, 2023 | 17.26 | 18.20 | 17.21 | 18.15 | 93,843 | +0.94(+5.44%) |
Dec 05, 2023 | 17.44 | 17.75 | 16.95 | 17.21 | 69,833 | -0.29(-1.65%) |
Dec 04, 2023 | 17.70 | 17.99 | 17.18 | 17.50 | 51,553 | -0.45(-2.53%) |
Dec 01, 2023 | 17.28 | 18.08 | 17.28 | 17.96 | 39,868 | +0.63(+3.62%) |
Nov 30, 2023 | 17.62 | 17.88 | 17.26 | 17.33 | 33,965 | -0.29(-1.64%) |
Nov 29, 2023 | 18.03 | 18.17 | 17.51 | 17.62 | 23,767 | -0.44(-2.46%) |
Nov 28, 2023 | 18.34 | 18.69 | 17.39 | 18.06 | 34,278 | -0.27(-1.47%) |
Nov 27, 2023 | 18.73 | 19.15 | 18.24 | 18.33 | 15,639 | -0.52(-2.76%) |
Nov 24, 2023 | 19.11 | 19.31 | 18.78 | 18.85 | 14,501 | -0.39(-2.01%) |
Nov 22, 2023 | 18.83 | 19.24 | 18.70 | 19.24 | 18,598 | +0.23(+1.22%) |
Nov 21, 2023 | 18.40 | 19.01 | 18.06 | 19.01 | 25,928 | +0.66(+3.58%) |
Nov 20, 2023 | 18.51 | 18.58 | 18.03 | 18.35 | 19,879 | +0.11(+0.58%) |
Nov 17, 2023 | 18.43 | 18.43 | 18.03 | 18.25 | 22,215 | -0.01(-0.05%) |
Nov 16, 2023 | 17.82 | 18.45 | 17.28 | 18.26 | 25,829 | +0.65(+3.67%) |
Nov 15, 2023 | 18.18 | 18.33 | 17.28 | 17.61 | 79,437 | -0.78(-4.25%) |
Nov 14, 2023 | 18.10 | 18.58 | 18.10 | 18.39 | 9,768 | +0.34(+1.87%) |
Nov 13, 2023 | 18.04 | 18.38 | 18.04 | 18.05 | 13,474 | -0.21(-1.16%) |
Nov 10, 2023 | 18.14 | 18.36 | 18.14 | 18.27 | 6,176 | -0.10(-0.53%) |
Nov 09, 2023 | 17.47 | 18.58 | 17.47 | 18.36 | 27,720 | +0.93(+5.32%) |
Nov 08, 2023 | 19.12 | 19.28 | 17.25 | 17.44 | 97,362 | -1.83(-9.52%) |
Nov 07, 2023 | 19.12 | 19.53 | 19.12 | 19.27 | 14,892 | +0.08(+0.40%) |
Nov 06, 2023 | 19.15 | 19.55 | 19.07 | 19.19 | 34,826 | -0.23(-1.19%) |
Nov 03, 2023 | 19.65 | 19.89 | 19.18 | 19.42 | 56,406 | -0.25(-1.28%) |
Nov 02, 2023 | 19.77 | 20.19 | 19.64 | 19.68 | 22,668 | -0.24(-1.21%) |