Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.12 | 18.89 | 18.11 | 18.80 | 2,008,535 | +0.87(+4.85%) |
Jan 30, 2024 | 18.30 | 18.42 | 17.81 | 17.93 | 1,801,244 | -0.30(-1.65%) |
Jan 29, 2024 | 18.12 | 18.51 | 18.09 | 18.23 | 1,496,569 | +0.42(+2.36%) |
Jan 26, 2024 | 18.34 | 18.73 | 17.79 | 17.81 | 3,319,499 | -0.41(-2.25%) |
Jan 25, 2024 | 18.56 | 18.78 | 18.12 | 18.22 | 2,600,527 | -0.77(-4.05%) |
Jan 24, 2024 | 19.24 | 19.42 | 18.82 | 18.99 | 2,098,249 | -0.44(-2.26%) |
Jan 23, 2024 | 19.62 | 19.69 | 19.14 | 19.43 | 1,504,581 | +0.03(+0.15%) |
Jan 22, 2024 | 19.88 | 19.97 | 19.05 | 19.40 | 2,216,716 | -0.56(-2.81%) |
Jan 19, 2024 | 19.66 | 20.24 | 19.51 | 19.96 | 1,758,894 | +0.11(+0.55%) |
Jan 18, 2024 | 20.19 | 20.46 | 19.67 | 19.85 | 1,603,100 | -0.45(-2.22%) |
Jan 17, 2024 | 21.09 | 21.16 | 20.29 | 20.30 | 2,120,137 | -0.29(-1.41%) |
Jan 16, 2024 | 20.10 | 20.62 | 20.01 | 20.59 | 1,594,447 | +0.51(+2.54%) |
Jan 12, 2024 | 19.37 | 20.33 | 19.12 | 20.08 | 2,978,749 | -0.27(-1.33%) |
Jan 11, 2024 | 19.98 | 20.63 | 19.69 | 20.35 | 2,491,104 | -0.59(-2.82%) |
Jan 10, 2024 | 20.11 | 21.05 | 19.90 | 20.94 | 2,053,901 | +0.39(+1.90%) |
Jan 09, 2024 | 20.60 | 20.93 | 20.26 | 20.55 | 1,311,666 | -0.48(-2.28%) |
Jan 08, 2024 | 21.26 | 21.56 | 21.02 | 21.03 | 1,856,051 | +1.26(+6.37%) |
Jan 05, 2024 | 19.83 | 20.08 | 19.58 | 19.77 | 1,801,579 | -0.76(-3.70%) |
Jan 04, 2024 | 20.07 | 21.02 | 19.98 | 20.53 | 1,671,020 | +0.50(+2.50%) |
Jan 03, 2024 | 20.71 | 20.84 | 19.93 | 20.03 | 2,062,703 | -1.31(-6.14%) |
Jan 02, 2024 | 20.35 | 21.49 | 20.35 | 21.34 | 2,287,003 | +0.45(+2.15%) |
Dec 29, 2023 | 20.33 | 20.91 | 20.27 | 20.89 | 1,859,738 | +0.33(+1.61%) |
Dec 28, 2023 | 19.91 | 20.66 | 19.62 | 20.56 | 2,345,927 | +0.97(+4.95%) |
Dec 27, 2023 | 19.12 | 19.62 | 18.98 | 19.59 | 2,187,183 | +0.52(+2.73%) |
Dec 26, 2023 | 18.89 | 19.12 | 18.61 | 19.07 | 2,681,605 | -0.79(-3.98%) |
Dec 22, 2023 | 19.35 | 19.94 | 19.19 | 19.86 | 2,803,655 | +0.25(+1.27%) |
Dec 21, 2023 | 19.92 | 19.97 | 19.51 | 19.61 | 1,688,475 | +0.04(+0.20%) |
Dec 20, 2023 | 18.90 | 19.59 | 18.82 | 19.57 | 2,745,792 | +0.39(+2.03%) |
Dec 19, 2023 | 19.75 | 19.77 | 19.12 | 19.18 | 2,942,112 | -0.65(-3.28%) |
Dec 18, 2023 | 19.40 | 20.09 | 19.00 | 19.83 | 2,445,627 | -0.53(-2.60%) |
Dec 15, 2023 | 20.28 | 21.05 | 20.23 | 20.36 | 1,787,161 | +0.02(+0.10%) |
Dec 14, 2023 | 20.51 | 20.51 | 20.02 | 20.34 | 2,414,706 | -1.11(-5.17%) |
Dec 13, 2023 | 22.09 | 22.12 | 21.45 | 21.45 | 1,659,136 | -0.74(-3.33%) |
Dec 12, 2023 | 21.79 | 22.39 | 21.77 | 22.19 | 2,297,357 | +1.41(+6.79%) |
Dec 11, 2023 | 21.04 | 21.30 | 20.69 | 20.78 | 1,534,580 | -0.29(-1.38%) |
Dec 08, 2023 | 21.28 | 21.43 | 20.85 | 21.07 | 1,613,043 | -0.77(-3.53%) |
Dec 07, 2023 | 21.54 | 22.27 | 21.47 | 21.84 | 2,076,266 | -0.16(-0.73%) |
Dec 06, 2023 | 21.44 | 22.08 | 21.27 | 22.00 | 3,383,452 | +1.42(+6.90%) |
Dec 05, 2023 | 19.84 | 20.61 | 19.60 | 20.58 | 2,568,371 | +0.62(+3.11%) |
Dec 04, 2023 | 20.01 | 20.39 | 19.39 | 19.96 | 2,493,481 | +0.15(+0.76%) |
Dec 01, 2023 | 19.15 | 19.93 | 18.77 | 19.81 | 3,557,814 | +0.29(+1.49%) |
Nov 30, 2023 | 17.91 | 19.53 | 17.65 | 19.52 | 5,962,688 | +1.17(+6.38%) |
Nov 29, 2023 | 18.50 | 19.16 | 18.19 | 18.35 | 2,818,943 | -0.55(-2.91%) |
Nov 28, 2023 | 19.18 | 19.33 | 18.59 | 18.90 | 1,549,916 | -0.54(-2.78%) |
Nov 27, 2023 | 19.28 | 19.66 | 18.92 | 19.44 | 1,862,389 | +0.35(+1.83%) |
Nov 24, 2023 | 19.03 | 19.14 | 18.60 | 19.09 | 868,475 | +0.31(+1.65%) |
Nov 22, 2023 | 19.82 | 20.04 | 18.64 | 18.78 | 3,253,583 | +0.47(+2.57%) |
Nov 21, 2023 | 18.55 | 18.67 | 18.30 | 18.31 | 865,041 | -0.11(-0.60%) |
Nov 20, 2023 | 18.51 | 18.59 | 18.12 | 18.42 | 1,942,386 | -0.77(-4.01%) |
Nov 17, 2023 | 20.09 | 20.09 | 19.11 | 19.19 | 2,386,672 | -1.46(-7.07%) |
Nov 16, 2023 | 19.85 | 20.87 | 19.82 | 20.65 | 2,773,509 | +1.56(+8.17%) |
Nov 15, 2023 | 18.95 | 19.16 | 18.66 | 19.09 | 1,983,972 | +0.46(+2.47%) |
Nov 14, 2023 | 18.41 | 18.79 | 18.03 | 18.63 | 1,630,837 | +0.13(+0.70%) |
Nov 13, 2023 | 19.08 | 19.10 | 18.50 | 18.50 | 1,528,836 | -0.55(-2.89%) |
Nov 10, 2023 | 19.32 | 19.39 | 18.83 | 19.05 | 1,644,219 | -0.74(-3.74%) |
Nov 09, 2023 | 19.71 | 19.87 | 19.16 | 19.79 | 2,038,709 | -0.12(-0.60%) |
Nov 08, 2023 | 19.39 | 20.12 | 19.20 | 19.91 | 3,702,602 | +0.79(+4.13%) |
Nov 07, 2023 | 18.60 | 19.23 | 18.58 | 19.12 | 3,335,256 | +1.36(+7.66%) |
Nov 06, 2023 | 17.43 | 17.82 | 17.34 | 17.76 | 1,546,406 | -0.20(-1.11%) |
Nov 03, 2023 | 17.81 | 18.21 | 17.38 | 17.96 | 3,033,676 | +0.53(+3.04%) |
Nov 02, 2023 | 17.96 | 18.01 | 17.32 | 17.43 | 2,123,077 | -0.68(-3.75%) |