Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.94 | 17.02 | 16.58 | 16.68 | 7,354,759 | -0.12(-0.70%) |
Jan 30, 2024 | 17.00 | 17.06 | 16.61 | 16.80 | 5,016,921 | -0.31(-1.79%) |
Jan 29, 2024 | 16.98 | 17.18 | 16.66 | 17.10 | 4,595,722 | +0.13(+0.76%) |
Jan 26, 2024 | 17.05 | 17.23 | 16.95 | 16.98 | 5,246,515 | +0.02(+0.12%) |
Jan 25, 2024 | 16.69 | 17.24 | 16.55 | 16.96 | 7,990,401 | +0.62(+3.82%) |
Jan 24, 2024 | 16.93 | 16.99 | 16.31 | 16.33 | 5,354,804 | -0.31(-1.84%) |
Jan 23, 2024 | 16.77 | 16.81 | 16.45 | 16.64 | 5,162,274 | +0.03(+0.18%) |
Jan 22, 2024 | 16.83 | 17.20 | 16.59 | 16.61 | 7,853,065 | -0.11(-0.65%) |
Jan 19, 2024 | 17.32 | 17.33 | 16.61 | 16.72 | 6,446,463 | -0.48(-2.82%) |
Jan 18, 2024 | 17.10 | 17.24 | 16.92 | 17.20 | 4,678,346 | -0.02(-0.11%) |
Jan 17, 2024 | 17.38 | 17.62 | 16.98 | 17.22 | 7,103,079 | -0.49(-2.74%) |
Jan 16, 2024 | 17.96 | 18.13 | 17.61 | 17.71 | 4,878,420 | -0.54(-2.98%) |
Jan 12, 2024 | 18.00 | 18.35 | 18.00 | 18.25 | 4,911,192 | +0.41(+2.27%) |
Jan 11, 2024 | 18.53 | 18.58 | 17.58 | 17.85 | 4,971,575 | -0.84(-4.50%) |
Jan 10, 2024 | 18.62 | 18.85 | 18.54 | 18.69 | 2,911,911 | +0.02(+0.11%) |
Jan 09, 2024 | 18.61 | 18.93 | 18.57 | 18.67 | 3,299,381 | -0.21(-1.10%) |
Jan 08, 2024 | 18.50 | 19.04 | 18.50 | 18.88 | 4,873,757 | +0.27(+1.44%) |
Jan 05, 2024 | 18.61 | 19.15 | 18.44 | 18.61 | 12,310,805 | -0.07(-0.37%) |
Jan 04, 2024 | 18.90 | 18.94 | 18.55 | 18.68 | 4,547,627 | -0.06(-0.32%) |
Jan 03, 2024 | 18.92 | 18.97 | 18.38 | 18.74 | 7,618,158 | -0.41(-2.12%) |
Jan 02, 2024 | 18.95 | 19.33 | 18.81 | 19.14 | 4,834,432 | +0.09(+0.47%) |
Dec 29, 2023 | 18.98 | 19.21 | 18.95 | 19.05 | 3,788,066 | -0.10(-0.52%) |
Dec 28, 2023 | 18.94 | 19.30 | 18.94 | 19.15 | 3,109,126 | +0.07(+0.36%) |
Dec 27, 2023 | 19.13 | 19.20 | 18.98 | 19.08 | 2,971,060 | -0.08(-0.41%) |
Dec 26, 2023 | 18.94 | 19.24 | 18.84 | 19.16 | 2,227,542 | +0.26(+1.36%) |
Dec 22, 2023 | 18.77 | 19.12 | 18.67 | 18.91 | 2,937,572 | +0.25(+1.33%) |
Dec 21, 2023 | 18.41 | 18.82 | 18.37 | 18.66 | 4,642,638 | +0.48(+2.61%) |
Dec 20, 2023 | 19.10 | 19.13 | 18.16 | 18.18 | 7,071,645 | -0.98(-5.11%) |
Dec 19, 2023 | 19.07 | 19.30 | 18.98 | 19.16 | 5,313,715 | +0.34(+1.79%) |
Dec 18, 2023 | 19.23 | 19.24 | 18.74 | 18.83 | 4,494,195 | -0.33(-1.71%) |
Dec 15, 2023 | 19.40 | 19.56 | 18.97 | 19.15 | 11,012,355 | -0.28(-1.43%) |
Dec 14, 2023 | 19.55 | 20.03 | 19.25 | 19.43 | 10,630,591 | +0.30(+1.55%) |
Dec 13, 2023 | 18.13 | 19.22 | 17.92 | 19.13 | 10,651,428 | +1.11(+6.15%) |
Dec 12, 2023 | 17.95 | 18.08 | 17.68 | 18.02 | 4,518,126 | +0.16(+0.89%) |
Dec 11, 2023 | 17.91 | 18.20 | 17.72 | 17.87 | 5,311,222 | -0.17(-0.93%) |
Dec 08, 2023 | 17.97 | 18.07 | 17.85 | 18.03 | 6,479,949 | +0.05(+0.28%) |
Dec 07, 2023 | 17.88 | 18.14 | 17.76 | 17.99 | 4,081,984 | +0.23(+1.28%) |
Dec 06, 2023 | 17.95 | 18.02 | 17.68 | 17.76 | 10,257,567 | +0.00(+0.00%) |
Dec 05, 2023 | 17.79 | 17.89 | 17.57 | 17.76 | 4,826,988 | -0.04(-0.22%) |
Dec 04, 2023 | 17.72 | 17.95 | 17.53 | 17.80 | 7,575,921 | -0.15(-0.83%) |
Dec 01, 2023 | 16.96 | 17.96 | 16.96 | 17.95 | 5,540,059 | +0.91(+5.35%) |
Nov 30, 2023 | 17.11 | 17.34 | 16.87 | 17.04 | 8,995,257 | -0.01(-0.06%) |
Nov 29, 2023 | 17.11 | 17.30 | 16.83 | 17.05 | 5,407,809 | +0.05(+0.29%) |
Nov 28, 2023 | 16.77 | 17.09 | 16.60 | 17.00 | 3,788,816 | +0.26(+1.54%) |
Nov 27, 2023 | 16.72 | 16.80 | 16.51 | 16.74 | 4,628,068 | -0.02(-0.12%) |
Nov 24, 2023 | 16.70 | 16.91 | 16.69 | 16.76 | 2,076,938 | +0.02(+0.12%) |
Nov 22, 2023 | 16.69 | 16.75 | 16.46 | 16.74 | 4,453,475 | +0.17(+1.02%) |
Nov 21, 2023 | 16.95 | 17.02 | 16.46 | 16.57 | 5,991,367 | -0.47(-2.73%) |
Nov 20, 2023 | 16.76 | 17.08 | 16.50 | 17.04 | 4,786,965 | +0.20(+1.18%) |
Nov 17, 2023 | 16.91 | 16.95 | 16.67 | 16.84 | 4,908,157 | +0.10(+0.59%) |
Nov 16, 2023 | 16.90 | 17.02 | 16.57 | 16.74 | 4,876,474 | -0.10(-0.59%) |
Nov 15, 2023 | 16.67 | 17.09 | 16.61 | 16.84 | 7,119,456 | +0.07(+0.41%) |
Nov 14, 2023 | 16.01 | 16.79 | 15.99 | 16.77 | 7,608,990 | +1.39(+9.01%) |
Nov 13, 2023 | 15.58 | 15.74 | 15.35 | 15.38 | 5,076,507 | -0.16(-1.02%) |
Nov 10, 2023 | 15.62 | 15.76 | 15.42 | 15.54 | 4,865,530 | +0.07(+0.45%) |
Nov 09, 2023 | 16.13 | 16.17 | 15.43 | 15.47 | 6,603,108 | -0.58(-3.64%) |
Nov 08, 2023 | 16.20 | 16.23 | 15.92 | 16.06 | 6,408,317 | +0.08(+0.50%) |
Nov 07, 2023 | 16.23 | 16.26 | 15.94 | 15.98 | 5,937,898 | -0.20(-1.22%) |
Nov 06, 2023 | 16.46 | 16.74 | 16.15 | 16.17 | 9,225,734 | -0.45(-2.68%) |
Nov 03, 2023 | 15.84 | 16.67 | 15.47 | 16.62 | 12,451,978 | +1.28(+8.32%) |
Nov 02, 2023 | 14.88 | 15.36 | 14.85 | 15.34 | 12,506,562 | +0.64(+4.38%) |