Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.15 | 20.20 | 19.76 | 19.77 | 2,428,948 | -0.68(-3.31%) |
Jan 30, 2024 | 20.08 | 20.50 | 20.04 | 20.45 | 2,618,458 | +0.39(+1.93%) |
Jan 29, 2024 | 19.72 | 20.10 | 19.40 | 20.06 | 3,228,335 | +0.31(+1.56%) |
Jan 26, 2024 | 19.77 | 20.37 | 19.67 | 19.76 | 3,759,360 | +0.00(+0.00%) |
Jan 25, 2024 | 19.89 | 20.41 | 19.22 | 19.76 | 5,054,400 | +0.66(+3.44%) |
Jan 24, 2024 | 19.22 | 19.36 | 19.06 | 19.10 | 1,884,825 | +0.01(+0.05%) |
Jan 23, 2024 | 19.21 | 19.34 | 18.97 | 19.09 | 1,810,828 | -0.14(-0.72%) |
Jan 22, 2024 | 19.10 | 19.33 | 19.06 | 19.23 | 1,493,697 | +0.34(+1.79%) |
Jan 19, 2024 | 18.55 | 18.90 | 18.47 | 18.89 | 1,092,391 | +0.45(+2.43%) |
Jan 18, 2024 | 18.59 | 18.63 | 18.16 | 18.44 | 2,013,105 | -0.15(-0.80%) |
Jan 17, 2024 | 18.40 | 18.67 | 18.40 | 18.59 | 1,398,409 | -0.04(-0.21%) |
Jan 16, 2024 | 18.55 | 18.63 | 18.26 | 18.63 | 1,580,737 | +0.19(+1.02%) |
Jan 12, 2024 | 18.56 | 18.67 | 18.30 | 18.44 | 1,241,288 | -0.09(-0.48%) |
Jan 11, 2024 | 18.27 | 18.61 | 18.17 | 18.53 | 1,700,010 | +0.13(+0.70%) |
Jan 10, 2024 | 18.35 | 18.55 | 18.19 | 18.40 | 3,897,258 | +0.38(+2.10%) |
Jan 09, 2024 | 18.30 | 18.51 | 17.94 | 18.02 | 2,193,823 | -0.42(-2.27%) |
Jan 08, 2024 | 18.51 | 18.52 | 18.31 | 18.44 | 1,176,005 | -0.10(-0.54%) |
Jan 05, 2024 | 18.34 | 18.74 | 18.25 | 18.54 | 1,895,482 | +0.11(+0.59%) |
Jan 04, 2024 | 18.26 | 18.75 | 18.26 | 18.43 | 2,118,756 | +0.00(+0.00%) |
Jan 03, 2024 | 19.01 | 19.01 | 18.43 | 18.43 | 2,108,850 | -0.70(-3.64%) |
Jan 02, 2024 | 18.88 | 19.18 | 18.79 | 19.13 | 1,414,873 | +0.11(+0.58%) |
Dec 29, 2023 | 19.18 | 19.19 | 19.00 | 19.02 | 875,403 | -0.16(-0.83%) |
Dec 28, 2023 | 19.12 | 19.24 | 18.91 | 19.18 | 983,575 | -0.01(-0.05%) |
Dec 27, 2023 | 19.03 | 19.25 | 19.02 | 19.19 | 958,377 | +0.18(+0.94%) |
Dec 26, 2023 | 18.77 | 19.03 | 18.67 | 19.01 | 828,809 | +0.25(+1.33%) |
Dec 22, 2023 | 18.90 | 18.94 | 18.67 | 18.76 | 878,599 | -0.01(-0.05%) |
Dec 21, 2023 | 18.65 | 18.79 | 18.56 | 18.77 | 2,102,271 | +0.27(+1.45%) |
Dec 20, 2023 | 18.54 | 18.81 | 18.46 | 18.50 | 3,000,460 | -0.07(-0.37%) |
Dec 19, 2023 | 18.20 | 18.70 | 18.14 | 18.57 | 1,988,268 | +0.48(+2.64%) |
Dec 18, 2023 | 18.22 | 18.31 | 18.01 | 18.09 | 2,242,441 | -0.06(-0.33%) |
Dec 15, 2023 | 18.28 | 18.32 | 18.05 | 18.15 | 3,676,760 | -0.13(-0.71%) |
Dec 14, 2023 | 18.04 | 18.40 | 17.85 | 18.28 | 3,398,840 | +0.52(+2.91%) |
Dec 13, 2023 | 17.27 | 17.86 | 17.05 | 17.77 | 9,811,493 | +0.99(+5.93%) |
Dec 12, 2023 | 16.93 | 17.18 | 16.75 | 16.77 | 3,459,626 | -0.16(-0.94%) |
Dec 11, 2023 | 16.75 | 17.07 | 16.70 | 16.93 | 2,733,593 | +0.16(+0.95%) |
Dec 08, 2023 | 16.44 | 17.05 | 16.30 | 16.77 | 3,630,280 | +0.60(+3.69%) |
Dec 07, 2023 | 15.90 | 16.25 | 15.87 | 16.17 | 3,162,083 | +0.37(+2.33%) |
Dec 06, 2023 | 15.97 | 16.34 | 15.77 | 15.81 | 2,069,267 | -0.05(-0.31%) |
Dec 05, 2023 | 15.75 | 15.91 | 15.56 | 15.86 | 3,783,263 | +0.10(+0.63%) |
Dec 04, 2023 | 15.58 | 15.94 | 15.57 | 15.76 | 3,408,022 | +0.11(+0.70%) |
Dec 01, 2023 | 14.80 | 15.84 | 14.75 | 15.65 | 2,657,911 | +0.81(+5.43%) |
Nov 30, 2023 | 14.52 | 14.87 | 14.46 | 14.84 | 2,558,935 | +0.59(+4.16%) |
Nov 29, 2023 | 14.38 | 14.56 | 14.23 | 14.25 | 1,345,531 | +0.00(+0.00%) |
Nov 28, 2023 | 13.91 | 14.27 | 13.85 | 14.25 | 1,244,867 | +0.31(+2.20%) |
Nov 27, 2023 | 14.03 | 14.08 | 13.92 | 13.94 | 1,269,391 | -0.26(-1.81%) |
Nov 24, 2023 | 14.17 | 14.26 | 14.09 | 14.20 | 491,527 | +0.02(+0.14%) |
Nov 22, 2023 | 13.80 | 14.22 | 13.76 | 14.18 | 1,471,760 | +0.40(+2.94%) |
Nov 21, 2023 | 14.14 | 14.21 | 13.76 | 13.77 | 1,597,683 | -0.46(-3.26%) |
Nov 20, 2023 | 14.28 | 14.34 | 14.02 | 14.24 | 1,256,874 | -0.04(-0.28%) |
Nov 17, 2023 | 14.37 | 14.43 | 14.25 | 14.28 | 1,050,951 | +0.06(+0.42%) |
Nov 16, 2023 | 14.82 | 14.87 | 14.19 | 14.22 | 4,911,516 | -0.63(-4.26%) |
Nov 15, 2023 | 14.85 | 14.96 | 14.76 | 14.85 | 1,360,081 | +0.03(+0.20%) |
Nov 14, 2023 | 15.02 | 15.05 | 14.69 | 14.82 | 1,327,972 | +0.13(+0.87%) |
Nov 13, 2023 | 14.67 | 15.03 | 14.49 | 14.69 | 2,190,019 | +0.01(+0.07%) |
Nov 10, 2023 | 14.54 | 14.78 | 14.45 | 14.68 | 2,301,992 | +0.17(+1.16%) |
Nov 09, 2023 | 14.63 | 14.81 | 14.50 | 14.52 | 2,513,299 | -0.02(-0.14%) |
Nov 08, 2023 | 14.77 | 14.89 | 14.51 | 14.54 | 2,423,624 | -0.24(-1.60%) |
Nov 07, 2023 | 14.64 | 14.88 | 14.63 | 14.77 | 1,916,468 | +0.13(+0.88%) |
Nov 06, 2023 | 14.62 | 14.77 | 14.47 | 14.64 | 1,937,530 | +0.04(+0.27%) |
Nov 03, 2023 | 14.38 | 14.95 | 14.18 | 14.60 | 2,702,351 | +0.49(+3.50%) |
Nov 02, 2023 | 13.35 | 14.12 | 13.35 | 14.11 | 2,929,491 | +0.83(+6.24%) |