Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.50 | 19.57 | 18.95 | 19.03 | 12,049,636 | -0.46(-2.34%) |
Jan 30, 2024 | 19.61 | 19.65 | 19.48 | 19.49 | 4,824,295 | -0.14(-0.71%) |
Jan 29, 2024 | 19.39 | 19.65 | 19.30 | 19.62 | 4,260,433 | +0.12(+0.61%) |
Jan 26, 2024 | 19.40 | 19.65 | 19.37 | 19.51 | 4,923,823 | +0.13(+0.66%) |
Jan 25, 2024 | 19.48 | 19.64 | 19.19 | 19.38 | 6,176,249 | +0.11(+0.57%) |
Jan 24, 2024 | 19.68 | 19.68 | 19.22 | 19.27 | 5,014,501 | -0.13(-0.66%) |
Jan 23, 2024 | 19.81 | 19.87 | 19.38 | 19.40 | 5,715,710 | -0.33(-1.66%) |
Jan 22, 2024 | 19.83 | 20.01 | 19.68 | 19.72 | 5,027,115 | -0.04(-0.20%) |
Jan 19, 2024 | 19.51 | 19.76 | 19.31 | 19.76 | 5,489,266 | +0.34(+1.73%) |
Jan 18, 2024 | 19.60 | 19.74 | 19.34 | 19.43 | 12,587,562 | -0.08(-0.41%) |
Jan 17, 2024 | 19.39 | 19.73 | 19.23 | 19.51 | 8,531,508 | -0.10(-0.50%) |
Jan 16, 2024 | 19.47 | 19.79 | 19.34 | 19.60 | 8,905,313 | +0.05(+0.25%) |
Jan 12, 2024 | 19.70 | 19.86 | 19.37 | 19.56 | 7,413,227 | -0.10(-0.50%) |
Jan 11, 2024 | 19.41 | 19.68 | 19.33 | 19.65 | 5,324,301 | +0.11(+0.56%) |
Jan 10, 2024 | 19.76 | 19.76 | 19.44 | 19.55 | 4,971,820 | -0.10(-0.50%) |
Jan 09, 2024 | 19.97 | 20.02 | 19.57 | 19.64 | 7,018,959 | -0.54(-2.70%) |
Jan 08, 2024 | 19.78 | 20.19 | 19.75 | 20.19 | 7,646,271 | +0.55(+2.82%) |
Jan 05, 2024 | 19.42 | 19.84 | 19.38 | 19.63 | 6,128,092 | +0.13(+0.66%) |
Jan 04, 2024 | 19.28 | 19.57 | 19.20 | 19.51 | 6,609,086 | +0.14(+0.72%) |
Jan 03, 2024 | 19.31 | 19.51 | 19.18 | 19.37 | 7,223,773 | -0.14(-0.71%) |
Jan 02, 2024 | 19.28 | 19.54 | 19.15 | 19.51 | 4,810,193 | +0.23(+1.18%) |
Dec 29, 2023 | 19.37 | 19.48 | 19.26 | 19.28 | 6,281,267 | -0.20(-1.02%) |
Dec 28, 2023 | 19.47 | 19.61 | 19.37 | 19.48 | 3,007,173 | -0.05(-0.25%) |
Dec 27, 2023 | 19.45 | 19.57 | 19.34 | 19.53 | 6,383,026 | +0.06(+0.30%) |
Dec 26, 2023 | 19.08 | 19.51 | 19.08 | 19.47 | 8,047,043 | +0.33(+1.72%) |
Dec 22, 2023 | 19.06 | 19.25 | 18.94 | 19.14 | 5,801,623 | +0.19(+1.02%) |
Dec 21, 2023 | 18.68 | 18.99 | 18.64 | 18.94 | 6,136,401 | +0.45(+2.41%) |
Dec 20, 2023 | 18.54 | 18.77 | 18.40 | 18.50 | 5,726,371 | -0.12(-0.62%) |
Dec 19, 2023 | 18.73 | 18.86 | 18.62 | 18.62 | 6,274,806 | -0.02(-0.10%) |
Dec 18, 2023 | 18.64 | 18.76 | 18.42 | 18.63 | 9,641,173 | +0.10(+0.52%) |
Dec 15, 2023 | 18.68 | 18.81 | 18.39 | 18.54 | 20,409,890 | -0.30(-1.59%) |
Dec 14, 2023 | 18.59 | 19.39 | 18.53 | 18.84 | 17,179,794 | +0.66(+3.62%) |
Dec 13, 2023 | 17.98 | 18.33 | 17.76 | 18.18 | 6,942,511 | +0.16(+0.91%) |
Dec 12, 2023 | 17.81 | 18.16 | 17.77 | 18.02 | 12,345,809 | +0.24(+1.36%) |
Dec 11, 2023 | 17.46 | 17.79 | 17.42 | 17.77 | 6,406,934 | +0.36(+2.06%) |
Dec 08, 2023 | 17.23 | 17.43 | 17.11 | 17.42 | 5,079,969 | +0.20(+1.18%) |
Dec 07, 2023 | 17.05 | 17.24 | 16.98 | 17.21 | 4,748,349 | +0.19(+1.14%) |
Dec 06, 2023 | 17.28 | 17.35 | 17.00 | 17.02 | 8,383,554 | -0.10(-0.57%) |
Dec 05, 2023 | 17.44 | 17.44 | 16.96 | 17.11 | 5,628,050 | -0.40(-2.27%) |
Dec 04, 2023 | 17.14 | 17.54 | 17.11 | 17.51 | 7,997,535 | +0.36(+2.09%) |
Dec 01, 2023 | 16.92 | 17.23 | 16.83 | 17.15 | 4,790,484 | +0.24(+1.43%) |
Nov 30, 2023 | 16.91 | 16.96 | 16.76 | 16.91 | 8,569,702 | +0.03(+0.17%) |
Nov 29, 2023 | 17.09 | 17.21 | 16.85 | 16.88 | 4,234,572 | -0.15(-0.85%) |
Nov 28, 2023 | 16.84 | 17.09 | 16.77 | 17.03 | 4,596,493 | +0.15(+0.92%) |
Nov 27, 2023 | 16.80 | 16.93 | 16.66 | 16.87 | 4,432,498 | +0.01(+0.06%) |
Nov 24, 2023 | 16.81 | 16.91 | 16.70 | 16.86 | 1,800,879 | +0.03(+0.17%) |
Nov 22, 2023 | 16.87 | 16.95 | 16.75 | 16.83 | 2,366,975 | +0.10(+0.58%) |
Nov 21, 2023 | 16.94 | 16.94 | 16.65 | 16.74 | 5,259,759 | -0.21(-1.26%) |
Nov 20, 2023 | 16.71 | 16.96 | 16.65 | 16.95 | 4,746,784 | +0.24(+1.45%) |
Nov 17, 2023 | 16.72 | 16.77 | 16.57 | 16.71 | 5,263,811 | +0.18(+1.11%) |
Nov 16, 2023 | 16.57 | 16.72 | 16.40 | 16.52 | 6,532,321 | -0.09(-0.52%) |
Nov 15, 2023 | 16.46 | 16.67 | 16.43 | 16.61 | 5,328,729 | +0.17(+1.06%) |
Nov 14, 2023 | 16.32 | 16.53 | 16.26 | 16.44 | 6,376,633 | +0.57(+3.60%) |
Nov 13, 2023 | 15.90 | 16.05 | 15.75 | 15.87 | 4,578,256 | -0.02(-0.12%) |
Nov 10, 2023 | 15.75 | 15.91 | 15.53 | 15.89 | 5,428,402 | +0.15(+0.98%) |
Nov 09, 2023 | 15.72 | 15.89 | 15.65 | 15.73 | 6,049,532 | +0.12(+0.74%) |
Nov 08, 2023 | 16.06 | 16.12 | 15.60 | 15.61 | 7,419,123 | -0.44(-2.71%) |
Nov 07, 2023 | 16.16 | 16.17 | 15.92 | 16.05 | 5,931,409 | -0.09(-0.54%) |
Nov 06, 2023 | 16.22 | 16.37 | 16.09 | 16.14 | 9,588,378 | -0.09(-0.54%) |
Nov 03, 2023 | 16.03 | 16.34 | 15.94 | 16.22 | 7,351,594 | +0.45(+2.82%) |
Nov 02, 2023 | 15.39 | 15.95 | 15.34 | 15.78 | 11,812,138 | +0.68(+4.49%) |