Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.60 | 16.67 | 15.90 | 16.01 | 2,066,164 | -0.70(-4.19%) |
Jan 30, 2024 | 17.31 | 17.36 | 16.68 | 16.71 | 885,029 | -0.81(-4.62%) |
Jan 29, 2024 | 17.01 | 17.60 | 16.51 | 17.52 | 737,141 | +0.65(+3.85%) |
Jan 26, 2024 | 17.39 | 17.60 | 16.84 | 16.87 | 526,987 | -0.33(-1.92%) |
Jan 25, 2024 | 17.30 | 17.65 | 17.05 | 17.20 | 635,713 | +0.09(+0.53%) |
Jan 24, 2024 | 17.29 | 17.29 | 16.80 | 17.11 | 809,021 | +0.01(+0.06%) |
Jan 23, 2024 | 17.84 | 17.84 | 16.90 | 17.10 | 751,852 | -0.22(-1.27%) |
Jan 22, 2024 | 17.29 | 17.58 | 17.00 | 17.32 | 712,173 | +0.23(+1.35%) |
Jan 19, 2024 | 16.65 | 17.14 | 16.25 | 17.09 | 911,820 | +0.36(+2.15%) |
Jan 18, 2024 | 17.22 | 17.22 | 16.56 | 16.73 | 1,198,695 | -0.39(-2.28%) |
Jan 17, 2024 | 18.03 | 18.11 | 17.02 | 17.12 | 1,370,071 | -1.25(-6.80%) |
Jan 16, 2024 | 18.20 | 18.62 | 18.00 | 18.37 | 716,462 | -0.17(-0.92%) |
Jan 12, 2024 | 18.96 | 19.20 | 18.23 | 18.54 | 902,093 | -0.15(-0.80%) |
Jan 11, 2024 | 18.53 | 18.95 | 18.45 | 18.69 | 1,442,581 | -0.10(-0.53%) |
Jan 10, 2024 | 19.51 | 19.76 | 18.56 | 18.79 | 1,166,421 | -0.95(-4.81%) |
Jan 09, 2024 | 20.00 | 20.11 | 19.55 | 19.74 | 705,049 | -0.62(-3.05%) |
Jan 08, 2024 | 19.26 | 20.36 | 18.79 | 20.36 | 940,028 | +1.02(+5.27%) |
Jan 05, 2024 | 19.77 | 19.90 | 19.12 | 19.34 | 1,258,906 | -0.93(-4.59%) |
Jan 04, 2024 | 20.48 | 20.50 | 20.02 | 20.27 | 733,826 | -0.06(-0.30%) |
Jan 03, 2024 | 20.94 | 20.94 | 20.18 | 20.33 | 1,046,383 | -1.06(-4.96%) |
Jan 02, 2024 | 21.12 | 21.93 | 20.55 | 21.39 | 689,159 | -0.07(-0.33%) |
Dec 29, 2023 | 21.91 | 21.91 | 21.43 | 21.46 | 768,118 | -0.49(-2.23%) |
Dec 28, 2023 | 22.13 | 22.37 | 21.60 | 21.95 | 971,741 | -0.26(-1.17%) |
Dec 27, 2023 | 22.45 | 22.61 | 21.88 | 22.21 | 715,214 | -0.14(-0.63%) |
Dec 26, 2023 | 22.39 | 22.98 | 22.29 | 22.35 | 627,538 | +0.39(+1.78%) |
Dec 22, 2023 | 21.87 | 22.61 | 21.56 | 21.96 | 788,181 | +0.40(+1.86%) |
Dec 21, 2023 | 21.69 | 21.83 | 21.01 | 21.56 | 1,204,479 | +0.39(+1.84%) |
Dec 20, 2023 | 22.65 | 22.72 | 21.12 | 21.17 | 1,584,024 | -1.48(-6.53%) |
Dec 19, 2023 | 22.21 | 22.95 | 22.02 | 22.65 | 1,139,836 | +0.87(+3.99%) |
Dec 18, 2023 | 22.94 | 23.03 | 21.75 | 21.78 | 956,005 | -1.16(-5.06%) |
Dec 15, 2023 | 23.39 | 23.81 | 22.41 | 22.94 | 3,127,218 | -0.24(-1.04%) |
Dec 14, 2023 | 22.23 | 23.60 | 22.00 | 23.18 | 1,920,384 | +1.63(+7.56%) |
Dec 13, 2023 | 19.85 | 21.60 | 19.53 | 21.55 | 1,517,302 | +2.26(+11.72%) |
Dec 12, 2023 | 18.27 | 19.63 | 17.87 | 19.29 | 955,227 | +1.05(+5.76%) |
Dec 11, 2023 | 18.30 | 18.75 | 17.91 | 18.24 | 1,660,474 | -0.13(-0.71%) |
Dec 08, 2023 | 18.70 | 18.71 | 18.01 | 18.37 | 800,514 | -0.37(-1.97%) |
Dec 07, 2023 | 19.10 | 19.27 | 18.29 | 18.74 | 1,107,756 | -0.40(-2.09%) |
Dec 06, 2023 | 18.55 | 19.61 | 18.45 | 19.14 | 1,061,640 | +0.60(+3.24%) |
Dec 05, 2023 | 18.59 | 18.63 | 18.24 | 18.54 | 560,876 | -0.23(-1.23%) |
Dec 04, 2023 | 18.83 | 19.34 | 18.33 | 18.77 | 746,986 | -0.20(-1.05%) |
Dec 01, 2023 | 18.38 | 19.01 | 17.88 | 18.97 | 771,397 | +0.45(+2.43%) |
Nov 30, 2023 | 18.66 | 18.92 | 18.12 | 18.52 | 1,282,153 | +0.13(+0.71%) |
Nov 29, 2023 | 18.45 | 19.05 | 18.34 | 18.39 | 634,434 | +0.07(+0.38%) |
Nov 28, 2023 | 17.97 | 18.37 | 17.50 | 18.32 | 804,828 | +0.38(+2.12%) |
Nov 27, 2023 | 18.26 | 18.34 | 17.50 | 17.94 | 781,909 | -0.47(-2.55%) |
Nov 24, 2023 | 18.01 | 18.64 | 18.01 | 18.41 | 408,916 | +0.31(+1.71%) |
Nov 22, 2023 | 18.58 | 18.81 | 17.92 | 18.10 | 701,152 | -0.11(-0.60%) |
Nov 21, 2023 | 18.74 | 18.74 | 18.10 | 18.21 | 818,220 | -0.98(-5.11%) |
Nov 20, 2023 | 18.86 | 19.59 | 18.60 | 19.19 | 617,025 | +0.43(+2.29%) |
Nov 17, 2023 | 18.41 | 19.08 | 18.07 | 18.76 | 1,062,564 | +0.63(+3.47%) |
Nov 16, 2023 | 18.45 | 18.59 | 17.37 | 18.13 | 909,158 | -0.35(-1.89%) |
Nov 15, 2023 | 19.13 | 19.47 | 18.40 | 18.48 | 1,638,739 | -0.65(-3.40%) |
Nov 14, 2023 | 16.92 | 19.15 | 16.87 | 19.13 | 2,110,971 | +2.93(+18.09%) |
Nov 13, 2023 | 15.92 | 16.24 | 15.45 | 16.20 | 1,215,369 | -0.02(-0.12%) |
Nov 10, 2023 | 17.15 | 17.15 | 15.92 | 16.22 | 1,836,490 | -0.89(-5.20%) |
Nov 09, 2023 | 20.40 | 20.40 | 16.95 | 17.11 | 1,742,543 | -3.07(-15.21%) |
Nov 08, 2023 | 20.04 | 20.89 | 18.96 | 20.18 | 1,166,488 | -1.05(-4.95%) |
Nov 07, 2023 | 20.80 | 21.23 | 20.42 | 21.23 | 748,851 | +0.48(+2.31%) |
Nov 06, 2023 | 21.86 | 22.00 | 20.62 | 20.75 | 808,295 | -1.08(-4.95%) |
Nov 03, 2023 | 20.18 | 22.48 | 20.18 | 21.83 | 1,554,615 | +2.24(+11.43%) |
Nov 02, 2023 | 19.32 | 19.65 | 18.89 | 19.59 | 910,824 | +0.56(+2.94%) |