Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.50 | 18.84 | 18.36 | 18.41 | 1,538,037 | -0.10(-0.54%) |
Jan 30, 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 1,274,729 | +0.44(+2.43%) |
Jan 29, 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 914,546 | -0.11(-0.61%) |
Jan 26, 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 502,254 | -0.24(-1.30%) |
Jan 25, 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 687,999 | +0.06(+0.33%) |
Jan 24, 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 1,097,063 | +0.23(+1.27%) |
Jan 23, 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 1,068,201 | +0.66(+3.78%) |
Jan 22, 2024 | 17.30 | 17.48 | 17.19 | 17.47 | 891,207 | +0.15(+0.87%) |
Jan 19, 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 830,791 | +0.22(+1.29%) |
Jan 18, 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 930,635 | -0.15(-0.87%) |
Jan 17, 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 663,383 | -0.10(-0.58%) |
Jan 16, 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 1,260,274 | -0.54(-3.02%) |
Jan 12, 2024 | 17.89 | 18.04 | 17.66 | 17.89 | 900,926 | -0.06(-0.33%) |
Jan 11, 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 747,972 | -0.34(-1.86%) |
Jan 10, 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 1,119,806 | +0.73(+4.16%) |
Jan 09, 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 516,904 | -0.22(-1.24%) |
Jan 08, 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 947,899 | +0.28(+1.60%) |
Jan 05, 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 885,665 | +0.25(+1.45%) |
Jan 04, 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 1,267,987 | -0.26(-1.48%) |
Jan 03, 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 1,270,160 | -0.32(-1.79%) |
Jan 02, 2024 | 18.08 | 18.25 | 17.76 | 17.83 | 795,749 | -0.62(-3.36%) |
Dec 29, 2023 | 18.46 | 18.57 | 18.43 | 18.45 | 325,918 | -0.12(-0.65%) |
Dec 28, 2023 | 18.63 | 18.68 | 18.44 | 18.57 | 637,322 | -0.12(-0.64%) |
Dec 27, 2023 | 18.79 | 18.92 | 18.62 | 18.69 | 622,540 | +0.02(+0.11%) |
Dec 26, 2023 | 18.54 | 18.81 | 18.54 | 18.67 | 695,498 | +0.04(+0.21%) |
Dec 22, 2023 | 18.64 | 18.73 | 18.57 | 18.63 | 751,544 | +0.16(+0.87%) |
Dec 21, 2023 | 18.55 | 18.60 | 18.32 | 18.47 | 1,242,319 | +0.27(+1.48%) |
Dec 20, 2023 | 18.61 | 18.68 | 18.19 | 18.20 | 1,359,628 | -0.49(-2.62%) |
Dec 19, 2023 | 18.78 | 19.02 | 18.64 | 18.69 | 2,898,341 | -0.31(-1.63%) |
Dec 18, 2023 | 18.99 | 19.09 | 18.84 | 19.00 | 1,224,023 | -0.22(-1.14%) |
Dec 15, 2023 | 19.33 | 19.40 | 19.12 | 19.22 | 1,249,262 | -0.19(-0.98%) |
Dec 14, 2023 | 19.91 | 20.12 | 19.37 | 19.41 | 1,437,038 | -0.33(-1.67%) |
Dec 13, 2023 | 19.41 | 19.95 | 19.32 | 19.74 | 1,389,306 | +0.50(+2.60%) |
Dec 12, 2023 | 19.14 | 19.30 | 19.05 | 19.24 | 752,874 | +0.01(+0.05%) |
Dec 11, 2023 | 18.94 | 19.25 | 18.94 | 19.23 | 1,618,212 | +0.57(+3.05%) |
Dec 08, 2023 | 18.82 | 18.97 | 18.56 | 18.66 | 982,825 | -0.26(-1.37%) |
Dec 07, 2023 | 19.10 | 19.17 | 18.67 | 18.92 | 1,637,144 | +0.05(+0.26%) |
Dec 06, 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 2,433,711 | +0.08(+0.43%) |
Dec 05, 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 985,928 | +0.25(+1.35%) |
Dec 04, 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 2,107,418 | -0.15(-0.80%) |
Dec 01, 2023 | 18.00 | 18.69 | 17.75 | 18.69 | 3,093,852 | +1.20(+6.86%) |
Nov 30, 2023 | 16.80 | 17.55 | 16.72 | 17.49 | 2,408,161 | +1.03(+6.26%) |
Nov 29, 2023 | 16.25 | 16.68 | 16.25 | 16.46 | 595,613 | +0.16(+0.98%) |
Nov 28, 2023 | 16.48 | 16.54 | 16.26 | 16.30 | 452,610 | -0.18(-1.09%) |
Nov 27, 2023 | 16.42 | 16.49 | 16.25 | 16.48 | 495,168 | +0.20(+1.23%) |
Nov 24, 2023 | 16.20 | 16.32 | 16.15 | 16.28 | 215,587 | -0.04(-0.25%) |
Nov 22, 2023 | 16.40 | 16.48 | 16.27 | 16.32 | 591,349 | +0.22(+1.37%) |
Nov 21, 2023 | 16.37 | 16.52 | 16.09 | 16.10 | 592,651 | -0.36(-2.19%) |
Nov 20, 2023 | 16.29 | 16.49 | 16.25 | 16.46 | 588,293 | +0.27(+1.67%) |
Nov 17, 2023 | 16.10 | 16.27 | 16.02 | 16.19 | 937,628 | +0.04(+0.25%) |
Nov 16, 2023 | 16.27 | 16.43 | 16.07 | 16.15 | 1,351,366 | +0.04(+0.25%) |
Nov 15, 2023 | 16.10 | 16.27 | 15.93 | 16.11 | 719,673 | +0.05(+0.31%) |
Nov 14, 2023 | 15.87 | 16.07 | 15.79 | 16.06 | 1,632,737 | +0.61(+3.95%) |
Nov 13, 2023 | 15.50 | 15.61 | 15.40 | 15.45 | 808,063 | -0.16(-1.02%) |
Nov 10, 2023 | 15.60 | 15.67 | 15.35 | 15.61 | 1,860,695 | +0.44(+2.90%) |
Nov 09, 2023 | 15.71 | 15.75 | 15.16 | 15.17 | 881,408 | -0.30(-1.94%) |
Nov 08, 2023 | 15.28 | 15.57 | 15.23 | 15.47 | 1,364,248 | +0.46(+3.06%) |
Nov 07, 2023 | 15.18 | 15.22 | 14.83 | 15.01 | 1,469,766 | -0.15(-0.99%) |
Nov 06, 2023 | 15.14 | 15.39 | 14.84 | 15.16 | 1,408,507 | +0.01(+0.07%) |
Nov 03, 2023 | 14.97 | 15.25 | 14.94 | 15.15 | 1,391,139 | +0.56(+3.84%) |
Nov 02, 2023 | 14.45 | 14.67 | 14.43 | 14.59 | 514,677 | +0.27(+1.89%) |