Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.17 | 18.34 | 17.83 | 17.89 | 2,325,531 | -0.27(-1.49%) |
Jan 30, 2024 | 18.24 | 18.48 | 18.14 | 18.16 | 2,243,797 | -0.16(-0.87%) |
Jan 29, 2024 | 18.35 | 18.40 | 18.14 | 18.32 | 2,569,225 | -0.03(-0.16%) |
Jan 26, 2024 | 18.26 | 18.67 | 18.22 | 18.35 | 3,391,491 | +0.25(+1.38%) |
Jan 25, 2024 | 17.96 | 18.19 | 17.80 | 18.10 | 3,614,695 | +0.26(+1.46%) |
Jan 24, 2024 | 17.86 | 17.89 | 17.69 | 17.84 | 2,021,842 | +0.02(+0.11%) |
Jan 23, 2024 | 17.86 | 18.02 | 17.69 | 17.82 | 1,682,579 | +0.03(+0.17%) |
Jan 22, 2024 | 17.98 | 18.04 | 17.67 | 17.79 | 2,178,452 | -0.08(-0.45%) |
Jan 19, 2024 | 17.68 | 17.91 | 17.50 | 17.87 | 3,429,005 | +0.20(+1.13%) |
Jan 18, 2024 | 17.53 | 17.71 | 17.38 | 17.67 | 2,183,783 | +0.26(+1.49%) |
Jan 17, 2024 | 17.19 | 17.66 | 16.98 | 17.41 | 4,874,592 | -0.47(-2.63%) |
Jan 16, 2024 | 18.06 | 18.17 | 17.66 | 17.88 | 2,777,349 | -0.37(-2.03%) |
Jan 12, 2024 | 18.41 | 18.55 | 18.18 | 18.25 | 2,477,475 | -0.04(-0.22%) |
Jan 11, 2024 | 18.42 | 18.52 | 18.21 | 18.29 | 1,622,983 | -0.17(-0.92%) |
Jan 10, 2024 | 18.29 | 18.47 | 18.23 | 18.46 | 1,750,037 | +0.16(+0.87%) |
Jan 09, 2024 | 18.35 | 18.51 | 18.26 | 18.30 | 1,980,063 | -0.20(-1.08%) |
Jan 08, 2024 | 18.16 | 18.50 | 18.12 | 18.50 | 1,750,032 | +0.32(+1.76%) |
Jan 05, 2024 | 18.18 | 18.34 | 18.03 | 18.18 | 2,580,273 | -0.04(-0.22%) |
Jan 04, 2024 | 18.00 | 18.39 | 17.90 | 18.22 | 3,628,281 | -0.12(-0.65%) |
Jan 03, 2024 | 18.54 | 18.60 | 18.23 | 18.34 | 2,394,843 | -0.43(-2.29%) |
Jan 02, 2024 | 18.80 | 19.11 | 18.62 | 18.77 | 2,049,185 | -0.11(-0.58%) |
Dec 29, 2023 | 19.07 | 19.23 | 18.75 | 18.88 | 1,718,440 | -0.25(-1.31%) |
Dec 28, 2023 | 18.94 | 19.15 | 18.86 | 19.13 | 2,032,702 | +0.14(+0.74%) |
Dec 27, 2023 | 19.10 | 19.16 | 18.93 | 18.99 | 1,800,807 | -0.11(-0.58%) |
Dec 26, 2023 | 19.12 | 19.18 | 19.02 | 19.10 | 1,386,563 | -0.02(-0.10%) |
Dec 22, 2023 | 19.01 | 19.21 | 18.91 | 19.12 | 1,525,323 | +0.07(+0.37%) |
Dec 21, 2023 | 18.94 | 19.07 | 18.84 | 19.05 | 1,745,115 | +0.28(+1.49%) |
Dec 20, 2023 | 19.24 | 19.34 | 18.71 | 18.77 | 3,321,731 | -0.52(-2.70%) |
Dec 19, 2023 | 19.45 | 19.57 | 19.24 | 19.29 | 1,821,841 | -0.07(-0.36%) |
Dec 18, 2023 | 19.04 | 19.37 | 18.93 | 19.36 | 2,307,051 | +0.33(+1.73%) |
Dec 15, 2023 | 19.10 | 19.16 | 18.78 | 19.03 | 5,509,341 | -0.05(-0.26%) |
Dec 14, 2023 | 19.32 | 19.71 | 18.97 | 19.08 | 2,867,811 | +0.08(+0.42%) |
Dec 13, 2023 | 18.60 | 19.20 | 18.45 | 19.00 | 3,101,948 | +0.41(+2.21%) |
Dec 12, 2023 | 18.51 | 18.70 | 18.19 | 18.59 | 6,398,614 | -0.32(-1.69%) |
Dec 11, 2023 | 18.87 | 18.96 | 18.58 | 18.91 | 2,558,785 | +0.01(+0.05%) |
Dec 08, 2023 | 19.03 | 19.20 | 18.85 | 18.90 | 3,890,563 | -0.20(-1.05%) |
Dec 07, 2023 | 19.01 | 19.16 | 18.85 | 19.10 | 1,777,408 | +0.13(+0.69%) |
Dec 06, 2023 | 19.00 | 19.25 | 18.91 | 18.97 | 1,832,107 | +0.07(+0.37%) |
Dec 05, 2023 | 19.39 | 19.45 | 18.90 | 18.90 | 2,048,816 | -0.60(-3.08%) |
Dec 04, 2023 | 19.41 | 19.70 | 19.38 | 19.50 | 2,011,775 | +0.02(+0.10%) |
Dec 01, 2023 | 19.00 | 19.49 | 18.93 | 19.48 | 1,663,218 | +0.48(+2.53%) |
Nov 30, 2023 | 19.17 | 19.28 | 18.93 | 19.00 | 1,860,086 | -0.16(-0.84%) |
Nov 29, 2023 | 19.00 | 19.26 | 18.94 | 19.16 | 2,285,018 | +0.24(+1.27%) |
Nov 28, 2023 | 18.67 | 19.05 | 18.57 | 18.92 | 1,898,306 | +0.21(+1.12%) |
Nov 27, 2023 | 18.66 | 18.80 | 18.49 | 18.71 | 1,773,630 | -0.06(-0.32%) |
Nov 24, 2023 | 18.50 | 18.78 | 18.41 | 18.77 | 870,802 | +0.22(+1.19%) |
Nov 22, 2023 | 18.24 | 18.61 | 18.21 | 18.55 | 2,391,560 | +0.36(+1.98%) |
Nov 21, 2023 | 18.30 | 18.32 | 18.03 | 18.19 | 3,592,378 | -0.21(-1.14%) |
Nov 20, 2023 | 18.75 | 18.75 | 18.38 | 18.40 | 2,908,979 | -0.34(-1.81%) |
Nov 17, 2023 | 18.94 | 19.08 | 18.53 | 18.74 | 3,014,881 | -0.17(-0.90%) |
Nov 16, 2023 | 19.19 | 19.19 | 18.57 | 18.91 | 3,415,646 | -0.25(-1.30%) |
Nov 15, 2023 | 18.85 | 19.40 | 18.76 | 19.16 | 4,798,547 | +0.37(+1.97%) |
Nov 14, 2023 | 18.66 | 18.93 | 18.51 | 18.79 | 4,961,178 | +0.55(+3.02%) |
Nov 13, 2023 | 18.48 | 18.50 | 18.15 | 18.24 | 2,431,559 | -0.25(-1.35%) |
Nov 10, 2023 | 18.79 | 18.84 | 18.28 | 18.49 | 3,556,113 | -0.21(-1.12%) |
Nov 09, 2023 | 19.15 | 19.15 | 18.64 | 18.70 | 2,375,119 | -0.33(-1.73%) |
Nov 08, 2023 | 19.20 | 19.26 | 18.86 | 19.03 | 4,116,568 | -0.14(-0.73%) |
Nov 07, 2023 | 19.19 | 19.34 | 19.12 | 19.17 | 2,709,320 | -0.06(-0.31%) |
Nov 06, 2023 | 19.52 | 19.70 | 19.15 | 19.23 | 2,642,294 | -0.19(-0.98%) |
Nov 03, 2023 | 19.68 | 19.78 | 19.37 | 19.42 | 3,012,623 | +0.01(+0.05%) |
Nov 02, 2023 | 19.47 | 19.91 | 19.27 | 19.41 | 3,290,341 | +0.08(+0.41%) |