Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.89 | 21.05 | 20.34 | 20.52 | 1,703,820 | -0.46(-2.19%) |
Jan 30, 2024 | 21.30 | 21.38 | 20.87 | 20.98 | 1,149,891 | -0.16(-0.76%) |
Jan 29, 2024 | 21.21 | 21.51 | 20.99 | 21.14 | 2,038,143 | -0.07(-0.33%) |
Jan 26, 2024 | 21.17 | 21.51 | 21.17 | 21.21 | 1,286,146 | +0.12(+0.57%) |
Jan 25, 2024 | 21.18 | 21.54 | 20.95 | 21.09 | 1,348,587 | +0.22(+1.05%) |
Jan 24, 2024 | 21.37 | 21.43 | 20.84 | 20.87 | 1,148,639 | -0.10(-0.48%) |
Jan 23, 2024 | 21.90 | 22.02 | 20.96 | 20.97 | 1,509,055 | -0.35(-1.64%) |
Jan 22, 2024 | 21.06 | 21.54 | 21.03 | 21.32 | 1,581,743 | +0.44(+2.11%) |
Jan 19, 2024 | 20.55 | 20.89 | 20.36 | 20.88 | 1,195,495 | +0.36(+1.75%) |
Jan 18, 2024 | 20.73 | 20.91 | 20.42 | 20.52 | 874,001 | -0.06(-0.29%) |
Jan 17, 2024 | 20.62 | 20.71 | 20.39 | 20.58 | 709,025 | -0.35(-1.67%) |
Jan 16, 2024 | 20.71 | 20.94 | 20.62 | 20.93 | 1,083,716 | -0.15(-0.71%) |
Jan 12, 2024 | 21.14 | 21.36 | 21.00 | 21.08 | 1,234,951 | +0.14(+0.67%) |
Jan 11, 2024 | 21.16 | 21.27 | 20.71 | 20.94 | 1,312,576 | -0.23(-1.09%) |
Jan 10, 2024 | 20.81 | 21.21 | 20.70 | 21.17 | 1,224,867 | +0.36(+1.73%) |
Jan 09, 2024 | 20.58 | 21.06 | 20.47 | 20.81 | 1,172,297 | +0.01(+0.05%) |
Jan 08, 2024 | 20.32 | 20.86 | 20.31 | 20.80 | 1,870,675 | +1.21(+6.18%) |
Jan 05, 2024 | 19.24 | 19.84 | 19.23 | 19.59 | 1,979,787 | +0.32(+1.66%) |
Jan 04, 2024 | 19.30 | 19.47 | 19.19 | 19.27 | 1,496,963 | -0.12(-0.62%) |
Jan 03, 2024 | 19.85 | 19.88 | 19.32 | 19.39 | 1,660,716 | -0.68(-3.39%) |
Jan 02, 2024 | 20.43 | 20.49 | 19.96 | 20.07 | 1,772,957 | -0.71(-3.42%) |
Dec 29, 2023 | 20.95 | 21.25 | 20.78 | 20.78 | 1,226,513 | -0.34(-1.61%) |
Dec 28, 2023 | 21.11 | 21.22 | 20.92 | 21.12 | 987,590 | -0.11(-0.52%) |
Dec 27, 2023 | 20.80 | 21.26 | 20.80 | 21.23 | 1,400,678 | +0.56(+2.71%) |
Dec 26, 2023 | 20.37 | 20.82 | 20.36 | 20.67 | 1,059,338 | +0.27(+1.32%) |
Dec 22, 2023 | 20.21 | 20.49 | 20.18 | 20.40 | 986,648 | +0.27(+1.34%) |
Dec 21, 2023 | 19.90 | 20.15 | 19.68 | 20.13 | 1,171,474 | +0.34(+1.72%) |
Dec 20, 2023 | 20.00 | 20.33 | 19.78 | 19.79 | 1,914,715 | -0.38(-1.88%) |
Dec 19, 2023 | 19.46 | 20.37 | 19.44 | 20.17 | 2,182,179 | +0.70(+3.60%) |
Dec 18, 2023 | 18.88 | 19.95 | 18.81 | 19.47 | 3,066,234 | +1.10(+5.99%) |
Dec 15, 2023 | 18.23 | 18.41 | 18.13 | 18.37 | 3,033,874 | +0.07(+0.38%) |
Dec 14, 2023 | 18.37 | 18.50 | 18.05 | 18.30 | 1,819,390 | +0.00(+0.00%) |
Dec 13, 2023 | 18.33 | 18.45 | 18.05 | 18.30 | 1,558,603 | -0.12(-0.65%) |
Dec 12, 2023 | 18.90 | 18.90 | 18.40 | 18.42 | 1,323,111 | -0.49(-2.59%) |
Dec 11, 2023 | 18.49 | 18.97 | 18.44 | 18.91 | 1,102,370 | +0.50(+2.72%) |
Dec 08, 2023 | 18.24 | 18.55 | 18.15 | 18.41 | 2,367,397 | +0.09(+0.49%) |
Dec 07, 2023 | 18.58 | 18.68 | 18.17 | 18.32 | 1,683,284 | -0.27(-1.45%) |
Dec 06, 2023 | 19.00 | 19.12 | 18.50 | 18.59 | 1,422,468 | -0.39(-2.05%) |
Dec 05, 2023 | 18.77 | 19.15 | 18.65 | 18.98 | 2,340,580 | +0.15(+0.80%) |
Dec 04, 2023 | 18.37 | 18.85 | 18.36 | 18.83 | 1,696,529 | +0.33(+1.78%) |
Dec 01, 2023 | 17.92 | 18.55 | 17.86 | 18.50 | 1,449,381 | +0.47(+2.61%) |
Nov 30, 2023 | 17.92 | 18.13 | 17.79 | 18.03 | 1,514,834 | +0.14(+0.78%) |
Nov 29, 2023 | 17.88 | 17.99 | 17.77 | 17.89 | 1,242,391 | +0.08(+0.45%) |
Nov 28, 2023 | 17.94 | 18.09 | 17.64 | 17.81 | 1,409,020 | -0.18(-1.00%) |
Nov 27, 2023 | 17.96 | 18.12 | 17.88 | 17.99 | 1,164,706 | -0.09(-0.50%) |
Nov 24, 2023 | 18.05 | 18.13 | 17.87 | 18.08 | 642,577 | -0.07(-0.39%) |
Nov 22, 2023 | 18.20 | 18.26 | 17.99 | 18.15 | 1,282,767 | +0.07(+0.39%) |
Nov 21, 2023 | 18.15 | 18.22 | 17.93 | 18.08 | 2,005,975 | -0.19(-1.04%) |
Nov 20, 2023 | 18.22 | 18.48 | 18.01 | 18.27 | 1,254,873 | +0.05(+0.27%) |
Nov 17, 2023 | 18.19 | 18.26 | 18.01 | 18.22 | 1,015,462 | +0.09(+0.50%) |
Nov 16, 2023 | 17.83 | 18.26 | 17.62 | 18.13 | 1,652,451 | +0.24(+1.34%) |
Nov 15, 2023 | 17.65 | 17.95 | 17.58 | 17.89 | 1,507,556 | +0.15(+0.85%) |
Nov 14, 2023 | 17.75 | 17.98 | 17.22 | 17.74 | 1,632,223 | +0.29(+1.66%) |
Nov 13, 2023 | 17.59 | 17.65 | 17.29 | 17.45 | 904,292 | -0.22(-1.25%) |
Nov 10, 2023 | 17.28 | 17.68 | 17.17 | 17.67 | 1,460,550 | +0.52(+3.03%) |
Nov 09, 2023 | 17.83 | 17.85 | 16.95 | 17.15 | 2,204,121 | -0.52(-2.94%) |
Nov 08, 2023 | 17.10 | 17.95 | 16.56 | 17.67 | 5,349,408 | +2.15(+13.85%) |
Nov 07, 2023 | 15.35 | 15.67 | 15.24 | 15.52 | 1,765,636 | +0.17(+1.11%) |
Nov 06, 2023 | 15.30 | 15.51 | 15.24 | 15.35 | 1,727,290 | -0.05(-0.32%) |
Nov 03, 2023 | 15.14 | 15.50 | 15.00 | 15.40 | 1,794,221 | +0.50(+3.36%) |
Nov 02, 2023 | 14.85 | 15.15 | 14.75 | 14.90 | 1,415,365 | +0.27(+1.85%) |