Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.08 | 20.30 | 19.44 | 19.63 | 1,787,317 | -0.50(-2.48%) |
Jan 30, 2024 | 20.10 | 20.25 | 19.98 | 20.13 | 1,342,155 | -0.13(-0.64%) |
Jan 29, 2024 | 20.32 | 20.38 | 19.95 | 20.26 | 1,030,157 | -0.13(-0.64%) |
Jan 26, 2024 | 20.08 | 20.56 | 20.05 | 20.39 | 1,611,938 | +0.40(+2.00%) |
Jan 25, 2024 | 19.99 | 20.21 | 19.82 | 19.99 | 2,513,600 | +0.32(+1.63%) |
Jan 24, 2024 | 20.17 | 20.18 | 19.51 | 19.67 | 1,802,153 | -0.27(-1.35%) |
Jan 23, 2024 | 19.73 | 20.15 | 19.47 | 19.94 | 3,604,940 | +0.49(+2.52%) |
Jan 22, 2024 | 18.52 | 19.47 | 18.34 | 19.45 | 2,555,233 | +1.15(+6.28%) |
Jan 19, 2024 | 18.04 | 18.31 | 17.92 | 18.30 | 1,882,493 | +0.39(+2.18%) |
Jan 18, 2024 | 17.85 | 18.02 | 17.53 | 17.91 | 1,292,481 | +0.23(+1.30%) |
Jan 17, 2024 | 17.52 | 17.76 | 17.37 | 17.68 | 1,743,271 | -0.19(-1.06%) |
Jan 16, 2024 | 17.89 | 18.11 | 17.75 | 17.87 | 1,089,697 | -0.29(-1.60%) |
Jan 12, 2024 | 18.17 | 18.30 | 17.82 | 18.16 | 2,397,757 | +0.36(+2.02%) |
Jan 11, 2024 | 17.97 | 18.12 | 17.57 | 17.80 | 1,617,742 | -0.28(-1.55%) |
Jan 10, 2024 | 18.05 | 18.25 | 17.57 | 18.08 | 2,574,213 | -0.04(-0.22%) |
Jan 09, 2024 | 17.56 | 18.12 | 17.39 | 18.12 | 4,463,068 | +0.25(+1.40%) |
Jan 08, 2024 | 16.99 | 17.94 | 16.89 | 17.87 | 2,654,711 | +0.79(+4.62%) |
Jan 05, 2024 | 17.33 | 17.78 | 17.03 | 17.08 | 1,337,982 | -0.40(-2.29%) |
Jan 04, 2024 | 17.71 | 17.73 | 17.17 | 17.48 | 1,536,104 | -0.31(-1.74%) |
Jan 03, 2024 | 17.80 | 17.86 | 17.32 | 17.79 | 1,384,065 | -0.05(-0.28%) |
Jan 02, 2024 | 17.27 | 18.02 | 17.14 | 17.84 | 2,437,986 | +0.31(+1.77%) |
Dec 29, 2023 | 17.67 | 17.81 | 17.48 | 17.53 | 1,172,604 | -0.30(-1.68%) |
Dec 28, 2023 | 17.24 | 17.87 | 17.24 | 17.83 | 1,449,659 | +0.52(+3.00%) |
Dec 27, 2023 | 17.13 | 17.41 | 17.12 | 17.31 | 1,133,592 | +0.12(+0.70%) |
Dec 26, 2023 | 17.13 | 17.33 | 16.96 | 17.19 | 1,236,960 | +0.20(+1.18%) |
Dec 22, 2023 | 17.00 | 17.48 | 16.95 | 16.99 | 1,459,549 | +0.09(+0.53%) |
Dec 21, 2023 | 17.06 | 17.06 | 16.64 | 16.90 | 1,937,820 | +0.17(+1.01%) |
Dec 20, 2023 | 17.06 | 17.66 | 16.72 | 16.73 | 1,901,226 | -0.54(-3.12%) |
Dec 19, 2023 | 16.95 | 17.33 | 16.77 | 17.27 | 3,028,508 | +0.60(+3.60%) |
Dec 18, 2023 | 16.98 | 17.21 | 16.62 | 16.67 | 2,083,041 | -0.36(-2.11%) |
Dec 15, 2023 | 17.60 | 17.72 | 16.73 | 17.03 | 4,777,656 | -0.57(-3.24%) |
Dec 14, 2023 | 17.94 | 18.39 | 17.28 | 17.60 | 4,022,958 | +0.25(+1.44%) |
Dec 13, 2023 | 16.98 | 17.56 | 16.52 | 17.35 | 2,160,621 | +0.34(+2.00%) |
Dec 12, 2023 | 16.83 | 17.13 | 16.57 | 17.01 | 1,618,713 | +0.16(+0.95%) |
Dec 11, 2023 | 16.44 | 16.86 | 16.44 | 16.85 | 1,439,345 | +0.37(+2.24%) |
Dec 08, 2023 | 16.47 | 16.62 | 16.10 | 16.48 | 895,364 | -0.05(-0.30%) |
Dec 07, 2023 | 16.51 | 16.75 | 16.42 | 16.53 | 913,421 | +0.04(+0.24%) |
Dec 06, 2023 | 16.95 | 17.28 | 16.33 | 16.49 | 1,198,923 | +0.08(+0.49%) |
Dec 05, 2023 | 16.70 | 16.84 | 16.37 | 16.41 | 1,535,696 | -0.44(-2.61%) |
Dec 04, 2023 | 17.29 | 17.65 | 16.79 | 16.85 | 1,217,159 | -0.64(-3.66%) |
Dec 01, 2023 | 17.23 | 17.69 | 17.09 | 17.49 | 2,055,854 | +0.25(+1.45%) |
Nov 30, 2023 | 17.49 | 17.64 | 17.16 | 17.24 | 1,777,485 | -0.22(-1.26%) |
Nov 29, 2023 | 16.85 | 17.53 | 16.85 | 17.46 | 1,954,994 | +0.88(+5.30%) |
Nov 28, 2023 | 16.63 | 16.77 | 16.44 | 16.58 | 1,321,750 | -0.12(-0.72%) |
Nov 27, 2023 | 16.36 | 16.84 | 16.15 | 16.70 | 1,010,507 | +0.30(+1.83%) |
Nov 24, 2023 | 16.34 | 16.54 | 16.26 | 16.40 | 337,981 | -0.04(-0.24%) |
Nov 22, 2023 | 16.49 | 16.77 | 16.36 | 16.44 | 747,415 | +0.24(+1.48%) |
Nov 21, 2023 | 16.37 | 16.37 | 16.01 | 16.20 | 1,121,013 | -0.33(-1.99%) |
Nov 20, 2023 | 16.62 | 16.78 | 16.48 | 16.53 | 1,038,988 | -0.15(-0.90%) |
Nov 17, 2023 | 16.40 | 16.73 | 16.33 | 16.68 | 1,040,083 | +0.33(+2.02%) |
Nov 16, 2023 | 16.83 | 16.91 | 16.17 | 16.35 | 1,005,535 | -0.54(-3.19%) |
Nov 15, 2023 | 16.75 | 17.27 | 16.66 | 16.89 | 1,197,552 | +0.05(+0.30%) |
Nov 14, 2023 | 16.26 | 17.00 | 16.26 | 16.84 | 1,925,775 | +1.51(+9.84%) |
Nov 13, 2023 | 15.37 | 15.47 | 15.08 | 15.33 | 1,679,409 | -0.23(-1.48%) |
Nov 10, 2023 | 15.33 | 15.64 | 15.14 | 15.56 | 1,054,519 | +0.27(+1.76%) |
Nov 09, 2023 | 15.75 | 15.85 | 15.24 | 15.29 | 1,267,303 | -0.18(-1.16%) |
Nov 08, 2023 | 15.70 | 15.83 | 15.44 | 15.47 | 1,303,704 | -0.16(-1.02%) |
Nov 07, 2023 | 15.81 | 16.06 | 15.37 | 15.63 | 1,641,232 | -0.34(-2.13%) |
Nov 06, 2023 | 15.99 | 16.04 | 15.58 | 15.97 | 2,328,139 | -0.21(-1.30%) |
Nov 03, 2023 | 16.66 | 16.98 | 16.15 | 16.18 | 2,874,273 | -0.02(-0.12%) |
Nov 02, 2023 | 15.16 | 16.34 | 15.06 | 16.20 | 3,384,589 | +1.62(+11.10%) |