Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.86 | 19.12 | 18.67 | 18.75 | 4,654,625 | -0.15(-0.79%) |
Jan 30, 2024 | 19.01 | 19.13 | 18.90 | 18.90 | 3,607,325 | -0.29(-1.51%) |
Jan 29, 2024 | 19.10 | 19.24 | 18.99 | 19.19 | 3,671,759 | +0.07(+0.37%) |
Jan 26, 2024 | 19.24 | 19.45 | 19.05 | 19.12 | 4,581,876 | -0.10(-0.52%) |
Jan 25, 2024 | 18.92 | 19.32 | 18.89 | 19.22 | 5,836,703 | +0.57(+3.06%) |
Jan 24, 2024 | 18.70 | 18.79 | 18.59 | 18.65 | 4,537,814 | +0.13(+0.70%) |
Jan 23, 2024 | 18.44 | 18.79 | 18.41 | 18.52 | 6,329,943 | +0.42(+2.32%) |
Jan 22, 2024 | 18.17 | 18.38 | 18.03 | 18.10 | 6,275,842 | -0.01(-0.06%) |
Jan 19, 2024 | 18.22 | 18.22 | 17.80 | 18.11 | 4,917,081 | -0.10(-0.55%) |
Jan 18, 2024 | 17.65 | 18.21 | 17.62 | 18.21 | 6,109,189 | +0.65(+3.70%) |
Jan 17, 2024 | 17.73 | 17.86 | 17.50 | 17.56 | 3,705,147 | -0.34(-1.90%) |
Jan 16, 2024 | 18.01 | 18.04 | 17.54 | 17.90 | 9,274,385 | -0.26(-1.43%) |
Jan 12, 2024 | 18.66 | 18.75 | 18.16 | 18.16 | 7,187,783 | -0.97(-5.07%) |
Jan 11, 2024 | 19.06 | 19.13 | 18.78 | 19.13 | 4,451,994 | +0.06(+0.31%) |
Jan 10, 2024 | 18.95 | 19.17 | 18.93 | 19.07 | 5,809,306 | +0.06(+0.32%) |
Jan 09, 2024 | 18.98 | 19.17 | 18.98 | 19.01 | 4,554,506 | -0.13(-0.68%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.74 | 19.14 | 7,442,343 | +0.37(+1.97%) |
Jan 05, 2024 | 18.27 | 18.86 | 18.27 | 18.77 | 4,438,523 | +0.39(+2.12%) |
Jan 04, 2024 | 18.08 | 18.54 | 18.07 | 18.38 | 6,775,745 | +0.37(+2.05%) |
Jan 03, 2024 | 18.48 | 18.48 | 17.98 | 18.01 | 13,896,893 | -0.73(-3.90%) |
Jan 02, 2024 | 18.87 | 19.04 | 18.58 | 18.74 | 6,323,634 | -0.29(-1.52%) |
Dec 29, 2023 | 19.19 | 19.27 | 19.00 | 19.03 | 3,455,655 | -0.24(-1.25%) |
Dec 28, 2023 | 19.12 | 19.34 | 19.09 | 19.27 | 2,960,420 | +0.09(+0.47%) |
Dec 27, 2023 | 19.22 | 19.30 | 19.08 | 19.18 | 3,924,671 | -0.05(-0.26%) |
Dec 26, 2023 | 19.30 | 19.36 | 19.23 | 19.23 | 2,418,577 | -0.11(-0.57%) |
Dec 22, 2023 | 19.32 | 19.41 | 19.23 | 19.34 | 2,148,148 | +0.06(+0.31%) |
Dec 21, 2023 | 19.19 | 19.36 | 19.15 | 19.28 | 3,847,213 | +0.38(+2.01%) |
Dec 20, 2023 | 19.10 | 19.38 | 18.88 | 18.90 | 4,955,486 | -0.31(-1.61%) |
Dec 19, 2023 | 19.08 | 19.30 | 19.05 | 19.21 | 3,545,339 | +0.21(+1.11%) |
Dec 18, 2023 | 19.10 | 19.10 | 18.83 | 19.00 | 6,489,474 | -0.18(-0.94%) |
Dec 15, 2023 | 19.21 | 19.31 | 19.07 | 19.18 | 7,752,854 | -0.08(-0.42%) |
Dec 14, 2023 | 18.92 | 19.34 | 18.92 | 19.26 | 7,396,401 | +0.51(+2.72%) |
Dec 13, 2023 | 18.47 | 18.77 | 18.12 | 18.75 | 8,911,171 | +0.12(+0.64%) |
Dec 12, 2023 | 18.38 | 18.72 | 18.36 | 18.63 | 5,075,380 | +0.19(+1.03%) |
Dec 11, 2023 | 18.38 | 18.50 | 18.27 | 18.44 | 5,411,722 | +0.00(+0.00%) |
Dec 08, 2023 | 18.50 | 18.60 | 18.36 | 18.44 | 6,311,398 | -0.11(-0.59%) |
Dec 07, 2023 | 18.35 | 18.60 | 18.27 | 18.55 | 5,773,370 | +0.44(+2.43%) |
Dec 06, 2023 | 17.97 | 18.39 | 17.97 | 18.11 | 6,111,181 | +0.33(+1.86%) |
Dec 05, 2023 | 17.90 | 17.95 | 17.67 | 17.78 | 5,650,924 | -0.28(-1.55%) |
Dec 04, 2023 | 17.75 | 18.09 | 17.63 | 18.06 | 9,105,039 | +0.74(+4.27%) |
Dec 01, 2023 | 16.79 | 17.32 | 16.77 | 17.32 | 9,093,933 | +0.46(+2.73%) |
Nov 30, 2023 | 16.83 | 16.87 | 16.54 | 16.86 | 4,704,218 | +0.11(+0.66%) |
Nov 29, 2023 | 16.75 | 16.99 | 16.71 | 16.75 | 4,377,165 | +0.08(+0.48%) |
Nov 28, 2023 | 16.56 | 16.68 | 16.44 | 16.67 | 4,856,752 | +0.07(+0.42%) |
Nov 27, 2023 | 16.73 | 16.73 | 16.52 | 16.60 | 4,750,129 | -0.21(-1.25%) |
Nov 24, 2023 | 16.73 | 16.83 | 16.68 | 16.81 | 2,870,273 | +0.06(+0.36%) |
Nov 22, 2023 | 16.91 | 17.14 | 16.67 | 16.75 | 6,805,435 | +0.11(+0.66%) |
Nov 21, 2023 | 16.79 | 16.83 | 16.60 | 16.64 | 3,937,204 | -0.30(-1.77%) |
Nov 20, 2023 | 16.67 | 16.96 | 16.59 | 16.94 | 3,840,981 | +0.22(+1.32%) |
Nov 17, 2023 | 16.56 | 16.73 | 16.51 | 16.72 | 4,687,446 | +0.28(+1.70%) |
Nov 16, 2023 | 16.66 | 16.77 | 16.36 | 16.44 | 7,377,670 | -0.26(-1.56%) |
Nov 15, 2023 | 16.56 | 17.01 | 16.53 | 16.70 | 7,863,007 | +0.24(+1.46%) |
Nov 14, 2023 | 16.10 | 16.48 | 16.07 | 16.46 | 13,413,822 | +0.75(+4.77%) |
Nov 13, 2023 | 15.60 | 15.83 | 15.50 | 15.71 | 3,268,146 | +0.02(+0.13%) |
Nov 10, 2023 | 15.54 | 15.73 | 15.39 | 15.69 | 5,143,496 | +0.18(+1.16%) |
Nov 09, 2023 | 15.94 | 16.03 | 15.49 | 15.51 | 7,373,201 | -0.34(-2.15%) |
Nov 08, 2023 | 15.82 | 16.12 | 15.81 | 15.85 | 6,945,991 | +0.15(+0.96%) |
Nov 07, 2023 | 15.72 | 15.78 | 15.55 | 15.70 | 5,619,302 | +0.03(+0.19%) |
Nov 06, 2023 | 15.98 | 16.05 | 15.55 | 15.67 | 5,281,924 | -0.27(-1.69%) |
Nov 03, 2023 | 15.57 | 15.99 | 15.57 | 15.94 | 8,078,162 | +0.61(+3.98%) |
Nov 02, 2023 | 15.06 | 15.33 | 15.06 | 15.33 | 5,512,884 | +0.49(+3.30%) |