Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.78 | 16.86 | 16.42 | 16.52 | 7,426,487 | -0.12(-0.70%) |
Jan 30, 2024 | 16.83 | 16.90 | 16.45 | 16.64 | 5,065,849 | -0.30(-1.79%) |
Jan 29, 2024 | 16.81 | 17.02 | 16.50 | 16.94 | 4,640,543 | +0.13(+0.76%) |
Jan 26, 2024 | 16.89 | 17.06 | 16.79 | 16.81 | 5,297,683 | +0.02(+0.12%) |
Jan 25, 2024 | 16.53 | 17.08 | 16.39 | 16.79 | 8,068,329 | +0.62(+3.82%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.15 | 16.17 | 5,407,028 | -0.30(-1.84%) |
Jan 23, 2024 | 16.61 | 16.65 | 16.29 | 16.48 | 5,212,620 | +0.03(+0.18%) |
Jan 22, 2024 | 16.66 | 17.04 | 16.43 | 16.45 | 7,929,653 | -0.11(-0.65%) |
Jan 19, 2024 | 17.15 | 17.16 | 16.45 | 16.56 | 6,509,333 | -0.48(-2.82%) |
Jan 18, 2024 | 16.94 | 17.07 | 16.76 | 17.04 | 4,723,972 | -0.02(-0.11%) |
Jan 17, 2024 | 17.21 | 17.45 | 16.81 | 17.06 | 7,172,353 | -0.48(-2.74%) |
Jan 16, 2024 | 17.78 | 17.96 | 17.44 | 17.54 | 4,925,997 | -0.54(-2.98%) |
Jan 12, 2024 | 17.82 | 18.17 | 17.82 | 18.08 | 4,959,089 | +0.40(+2.27%) |
Jan 11, 2024 | 18.35 | 18.40 | 17.41 | 17.67 | 5,020,061 | -0.83(-4.50%) |
Jan 10, 2024 | 18.44 | 18.67 | 18.36 | 18.51 | 2,940,310 | +0.02(+0.11%) |
Jan 09, 2024 | 18.43 | 18.75 | 18.39 | 18.49 | 3,331,559 | -0.21(-1.10%) |
Jan 08, 2024 | 18.32 | 18.86 | 18.32 | 18.69 | 4,921,289 | +0.26(+1.44%) |
Jan 05, 2024 | 18.43 | 18.97 | 18.26 | 18.43 | 12,430,868 | -0.07(-0.37%) |
Jan 04, 2024 | 18.71 | 18.75 | 18.38 | 18.50 | 4,591,979 | -0.06(-0.32%) |
Jan 03, 2024 | 18.73 | 18.78 | 18.20 | 18.56 | 7,692,455 | -0.40(-2.12%) |
Jan 02, 2024 | 18.76 | 19.14 | 18.63 | 18.96 | 4,881,580 | +0.09(+0.47%) |
Dec 29, 2023 | 18.80 | 19.02 | 18.76 | 18.87 | 3,825,010 | -0.10(-0.52%) |
Dec 28, 2023 | 18.75 | 19.11 | 18.75 | 18.97 | 3,139,448 | +0.07(+0.36%) |
Dec 27, 2023 | 18.95 | 19.02 | 18.80 | 18.90 | 3,000,036 | -0.08(-0.41%) |
Dec 26, 2023 | 18.75 | 19.06 | 18.65 | 18.98 | 2,249,266 | +0.25(+1.36%) |
Dec 22, 2023 | 18.59 | 18.93 | 18.49 | 18.72 | 2,966,221 | +0.24(+1.33%) |
Dec 21, 2023 | 18.23 | 18.64 | 18.19 | 18.48 | 4,687,916 | +0.47(+2.61%) |
Dec 20, 2023 | 18.92 | 18.95 | 17.99 | 18.01 | 7,140,612 | -0.97(-5.11%) |
Dec 19, 2023 | 18.89 | 19.12 | 18.79 | 18.98 | 5,365,537 | +0.33(+1.79%) |
Dec 18, 2023 | 19.05 | 19.06 | 18.56 | 18.64 | 4,538,026 | -0.32(-1.71%) |
Dec 15, 2023 | 19.21 | 19.37 | 18.78 | 18.97 | 11,119,755 | -0.27(-1.43%) |
Dec 14, 2023 | 19.36 | 19.84 | 19.07 | 19.24 | 10,734,267 | +0.29(+1.55%) |
Dec 13, 2023 | 17.96 | 19.04 | 17.74 | 18.95 | 10,755,307 | +1.10(+6.15%) |
Dec 12, 2023 | 17.77 | 17.91 | 17.51 | 17.85 | 4,562,190 | +0.16(+0.89%) |
Dec 11, 2023 | 17.73 | 18.03 | 17.55 | 17.69 | 5,363,021 | -0.17(-0.93%) |
Dec 08, 2023 | 17.79 | 17.90 | 17.67 | 17.86 | 6,543,146 | +0.05(+0.28%) |
Dec 07, 2023 | 17.70 | 17.97 | 17.59 | 17.81 | 4,121,794 | +0.23(+1.28%) |
Dec 06, 2023 | 17.77 | 17.84 | 17.51 | 17.59 | 10,357,605 | +0.00(+0.00%) |
Dec 05, 2023 | 17.62 | 17.71 | 17.40 | 17.59 | 4,874,064 | -0.04(-0.22%) |
Dec 04, 2023 | 17.55 | 17.78 | 17.36 | 17.63 | 7,649,806 | -0.15(-0.83%) |
Dec 01, 2023 | 16.79 | 17.78 | 16.79 | 17.77 | 5,594,090 | +0.90(+5.35%) |
Nov 30, 2023 | 16.95 | 17.17 | 16.70 | 16.87 | 9,082,984 | -0.01(-0.06%) |
Nov 29, 2023 | 16.95 | 17.13 | 16.66 | 16.88 | 5,460,550 | +0.05(+0.29%) |
Nov 28, 2023 | 16.61 | 16.93 | 16.44 | 16.83 | 3,825,767 | +0.25(+1.54%) |
Nov 27, 2023 | 16.56 | 16.64 | 16.35 | 16.58 | 4,673,204 | -0.02(-0.12%) |
Nov 24, 2023 | 16.54 | 16.74 | 16.53 | 16.60 | 2,097,193 | +0.02(+0.12%) |
Nov 22, 2023 | 16.53 | 16.59 | 16.30 | 16.58 | 4,496,908 | +0.17(+1.02%) |
Nov 21, 2023 | 16.78 | 16.85 | 16.30 | 16.41 | 6,049,799 | -0.46(-2.73%) |
Nov 20, 2023 | 16.60 | 16.92 | 16.34 | 16.87 | 4,833,651 | +0.20(+1.18%) |
Nov 17, 2023 | 16.74 | 16.78 | 16.51 | 16.67 | 4,956,025 | +0.10(+0.59%) |
Nov 16, 2023 | 16.73 | 16.85 | 16.41 | 16.58 | 4,924,033 | -0.10(-0.59%) |
Nov 15, 2023 | 16.51 | 16.92 | 16.45 | 16.67 | 7,188,889 | +0.07(+0.41%) |
Nov 14, 2023 | 15.85 | 16.63 | 15.83 | 16.61 | 7,683,198 | +1.37(+9.01%) |
Nov 13, 2023 | 15.43 | 15.59 | 15.20 | 15.23 | 5,126,017 | -0.16(-1.02%) |
Nov 10, 2023 | 15.47 | 15.61 | 15.27 | 15.39 | 4,912,982 | +0.07(+0.45%) |
Nov 09, 2023 | 15.98 | 16.02 | 15.28 | 15.32 | 6,667,506 | -0.58(-3.64%) |
Nov 08, 2023 | 16.05 | 16.08 | 15.76 | 15.90 | 6,470,815 | +0.08(+0.50%) |
Nov 07, 2023 | 16.08 | 16.11 | 15.78 | 15.82 | 5,995,809 | -0.20(-1.22%) |
Nov 06, 2023 | 16.30 | 16.58 | 16.00 | 16.02 | 9,315,710 | -0.44(-2.68%) |
Nov 03, 2023 | 15.68 | 16.51 | 15.32 | 16.46 | 12,573,418 | +1.26(+8.32%) |
Nov 02, 2023 | 14.73 | 15.21 | 14.70 | 15.19 | 12,628,534 | +0.64(+4.38%) |