Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.75 | 21.09 | 19.60 | 20.49 | 1,466,019 | +0.17(+0.84%) |
Jan 30, 2024 | 20.88 | 21.32 | 19.95 | 20.32 | 1,484,103 | -0.78(-3.70%) |
Jan 29, 2024 | 20.23 | 21.20 | 19.86 | 21.10 | 893,926 | +0.88(+4.35%) |
Jan 26, 2024 | 19.97 | 20.37 | 19.59 | 20.22 | 1,491,433 | +0.37(+1.86%) |
Jan 25, 2024 | 19.99 | 20.15 | 19.58 | 19.85 | 1,476,608 | +0.14(+0.71%) |
Jan 24, 2024 | 21.26 | 21.26 | 19.59 | 19.71 | 3,381,843 | -1.52(-7.16%) |
Jan 23, 2024 | 21.18 | 21.27 | 20.62 | 21.23 | 898,116 | +0.36(+1.72%) |
Jan 22, 2024 | 20.90 | 21.27 | 20.33 | 20.87 | 879,491 | +0.19(+0.92%) |
Jan 19, 2024 | 21.38 | 21.38 | 20.56 | 20.68 | 811,525 | -0.63(-2.96%) |
Jan 18, 2024 | 21.85 | 21.85 | 21.23 | 21.31 | 695,632 | -0.34(-1.57%) |
Jan 17, 2024 | 22.00 | 22.26 | 21.44 | 21.65 | 845,349 | -0.71(-3.18%) |
Jan 16, 2024 | 22.06 | 22.44 | 21.81 | 22.36 | 1,145,726 | +0.12(+0.54%) |
Jan 12, 2024 | 22.54 | 22.96 | 22.11 | 22.24 | 678,371 | +0.05(+0.23%) |
Jan 11, 2024 | 22.28 | 22.76 | 21.80 | 22.19 | 1,521,609 | -0.41(-1.81%) |
Jan 10, 2024 | 22.60 | 22.85 | 22.38 | 22.60 | 1,015,326 | -0.04(-0.18%) |
Jan 09, 2024 | 22.46 | 23.04 | 22.28 | 22.64 | 1,506,384 | -0.15(-0.66%) |
Jan 08, 2024 | 21.70 | 22.80 | 21.36 | 22.79 | 1,408,423 | +1.30(+6.05%) |
Jan 05, 2024 | 20.86 | 21.52 | 20.46 | 21.49 | 1,199,738 | +0.41(+1.94%) |
Jan 04, 2024 | 21.00 | 21.32 | 20.87 | 21.08 | 915,726 | +0.03(+0.14%) |
Jan 03, 2024 | 21.81 | 21.88 | 20.62 | 21.05 | 1,273,673 | -0.81(-3.71%) |
Jan 02, 2024 | 21.26 | 22.36 | 21.02 | 21.86 | 1,254,410 | +0.25(+1.16%) |
Dec 29, 2023 | 21.50 | 21.78 | 21.50 | 21.61 | 794,736 | +0.02(+0.09%) |
Dec 28, 2023 | 21.51 | 21.84 | 21.29 | 21.59 | 1,404,858 | -0.08(-0.37%) |
Dec 27, 2023 | 21.40 | 21.68 | 21.30 | 21.67 | 708,226 | +0.34(+1.59%) |
Dec 26, 2023 | 21.22 | 21.57 | 21.04 | 21.33 | 952,520 | +0.39(+1.86%) |
Dec 22, 2023 | 20.78 | 21.54 | 20.70 | 20.94 | 2,252,983 | +0.79(+3.92%) |
Dec 21, 2023 | 20.12 | 20.23 | 19.75 | 20.15 | 1,221,131 | +0.45(+2.28%) |
Dec 20, 2023 | 20.42 | 21.00 | 19.66 | 19.70 | 1,602,791 | -0.76(-3.71%) |
Dec 19, 2023 | 19.89 | 20.53 | 19.70 | 20.46 | 2,728,579 | +0.79(+4.02%) |
Dec 18, 2023 | 20.58 | 20.62 | 19.60 | 19.67 | 2,186,912 | -1.10(-5.30%) |
Dec 15, 2023 | 20.22 | 20.90 | 19.51 | 20.77 | 7,330,780 | +0.89(+4.48%) |
Dec 14, 2023 | 19.29 | 20.02 | 19.00 | 19.88 | 2,531,639 | +1.24(+6.65%) |
Dec 13, 2023 | 17.70 | 18.66 | 17.44 | 18.64 | 2,425,991 | +0.97(+5.49%) |
Dec 12, 2023 | 17.84 | 18.12 | 17.28 | 17.67 | 3,498,319 | -0.27(-1.51%) |
Dec 11, 2023 | 17.64 | 18.32 | 15.21 | 17.94 | 7,277,407 | +1.29(+7.75%) |
Dec 08, 2023 | 16.85 | 17.00 | 16.51 | 16.65 | 1,455,417 | -0.15(-0.89%) |
Dec 07, 2023 | 16.68 | 16.94 | 16.62 | 16.80 | 2,014,773 | +0.07(+0.42%) |
Dec 06, 2023 | 16.97 | 17.30 | 16.62 | 16.73 | 1,606,789 | -0.04(-0.24%) |
Dec 05, 2023 | 16.46 | 16.95 | 16.31 | 16.77 | 804,387 | +0.07(+0.42%) |
Dec 04, 2023 | 16.58 | 17.02 | 16.48 | 16.70 | 1,061,951 | +0.13(+0.78%) |
Dec 01, 2023 | 16.70 | 16.77 | 16.25 | 16.57 | 1,224,416 | -0.07(-0.45%) |
Nov 30, 2023 | 16.51 | 16.91 | 16.37 | 16.64 | 2,091,803 | +0.34(+2.12%) |
Nov 29, 2023 | 15.73 | 16.42 | 15.61 | 16.30 | 1,327,411 | +0.64(+4.09%) |
Nov 28, 2023 | 15.45 | 15.70 | 15.06 | 15.66 | 911,105 | +0.18(+1.16%) |
Nov 27, 2023 | 15.53 | 15.62 | 15.03 | 15.48 | 1,125,886 | -0.02(-0.13%) |
Nov 24, 2023 | 15.29 | 15.75 | 15.29 | 15.50 | 592,369 | +0.14(+0.91%) |
Nov 22, 2023 | 15.51 | 15.53 | 15.13 | 15.36 | 680,146 | +0.03(+0.20%) |
Nov 21, 2023 | 15.50 | 15.74 | 14.96 | 15.33 | 906,828 | -0.09(-0.58%) |
Nov 20, 2023 | 15.32 | 15.90 | 15.05 | 15.42 | 775,556 | +0.15(+0.98%) |
Nov 17, 2023 | 14.99 | 15.35 | 14.81 | 15.27 | 1,039,921 | +0.46(+3.11%) |
Nov 16, 2023 | 15.00 | 15.07 | 14.50 | 14.81 | 1,396,780 | -0.25(-1.66%) |
Nov 15, 2023 | 14.57 | 15.62 | 14.57 | 15.06 | 1,331,181 | +0.36(+2.45%) |
Nov 14, 2023 | 14.69 | 15.01 | 14.53 | 14.70 | 1,617,664 | +0.84(+6.06%) |
Nov 13, 2023 | 13.38 | 13.89 | 13.14 | 13.86 | 1,900,164 | +0.31(+2.29%) |
Nov 10, 2023 | 13.61 | 13.73 | 13.19 | 13.55 | 846,753 | +0.07(+0.52%) |
Nov 09, 2023 | 14.24 | 14.24 | 13.38 | 13.48 | 727,642 | -0.62(-4.40%) |
Nov 08, 2023 | 14.69 | 14.69 | 13.94 | 14.10 | 736,733 | -0.52(-3.56%) |
Nov 07, 2023 | 14.55 | 14.74 | 14.29 | 14.62 | 839,055 | +0.22(+1.53%) |
Nov 06, 2023 | 14.83 | 14.83 | 14.09 | 14.40 | 1,029,740 | -0.40(-2.70%) |
Nov 03, 2023 | 14.92 | 15.84 | 14.43 | 14.80 | 1,733,377 | +0.02(+0.14%) |
Nov 02, 2023 | 14.04 | 14.95 | 14.04 | 14.78 | 2,321,340 | +0.86(+6.18%) |