Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.75 | 20.96 | 20.21 | 20.51 | 1,653,485 | -0.47(-2.24%) |
Jan 30, 2024 | 21.04 | 21.19 | 20.74 | 20.98 | 1,873,112 | -0.17(-0.80%) |
Jan 29, 2024 | 20.88 | 21.22 | 20.80 | 21.15 | 1,669,351 | +0.31(+1.49%) |
Jan 26, 2024 | 21.30 | 21.45 | 20.68 | 20.84 | 3,311,805 | -0.70(-3.25%) |
Jan 25, 2024 | 22.10 | 22.17 | 21.32 | 21.54 | 1,367,775 | -0.21(-0.97%) |
Jan 24, 2024 | 21.98 | 22.14 | 21.51 | 21.75 | 1,947,972 | +0.05(+0.23%) |
Jan 23, 2024 | 22.09 | 22.49 | 21.68 | 21.70 | 2,183,033 | -0.29(-1.32%) |
Jan 22, 2024 | 21.03 | 22.06 | 20.85 | 21.99 | 4,141,106 | +1.21(+5.82%) |
Jan 19, 2024 | 19.50 | 20.84 | 19.15 | 20.78 | 3,959,003 | +1.59(+8.29%) |
Jan 18, 2024 | 19.36 | 19.41 | 18.74 | 19.19 | 2,027,215 | +0.44(+2.35%) |
Jan 17, 2024 | 18.77 | 18.88 | 17.97 | 18.75 | 980,042 | -0.24(-1.26%) |
Jan 16, 2024 | 18.87 | 19.85 | 18.57 | 18.99 | 2,547,571 | +0.09(+0.48%) |
Jan 12, 2024 | 19.83 | 19.83 | 18.89 | 18.90 | 2,015,151 | -0.90(-4.55%) |
Jan 11, 2024 | 19.60 | 20.03 | 19.31 | 19.80 | 5,504,804 | +0.06(+0.30%) |
Jan 10, 2024 | 20.00 | 20.05 | 19.50 | 19.74 | 1,067,852 | -0.21(-1.05%) |
Jan 09, 2024 | 18.61 | 20.13 | 18.57 | 19.95 | 2,382,425 | +1.10(+5.84%) |
Jan 08, 2024 | 17.53 | 19.11 | 17.36 | 18.85 | 2,296,227 | +1.32(+7.53%) |
Jan 05, 2024 | 18.00 | 18.19 | 17.43 | 17.53 | 1,301,889 | -0.41(-2.29%) |
Jan 04, 2024 | 18.02 | 18.35 | 17.77 | 17.94 | 1,396,525 | -0.15(-0.83%) |
Jan 03, 2024 | 18.14 | 18.31 | 17.91 | 18.09 | 1,365,453 | -0.29(-1.58%) |
Jan 02, 2024 | 19.03 | 19.03 | 18.18 | 18.38 | 1,888,651 | -1.09(-5.60%) |
Dec 29, 2023 | 19.87 | 19.87 | 19.35 | 19.47 | 1,532,701 | -0.41(-2.06%) |
Dec 28, 2023 | 19.85 | 20.77 | 19.80 | 19.88 | 2,136,545 | +0.04(+0.20%) |
Dec 27, 2023 | 19.78 | 19.96 | 19.70 | 19.84 | 798,972 | +0.01(+0.05%) |
Dec 26, 2023 | 19.88 | 19.98 | 19.76 | 19.83 | 1,233,630 | +0.02(+0.10%) |
Dec 22, 2023 | 19.60 | 19.90 | 19.30 | 19.81 | 2,073,399 | +0.30(+1.54%) |
Dec 21, 2023 | 19.38 | 19.57 | 18.98 | 19.51 | 1,249,473 | +0.52(+2.74%) |
Dec 20, 2023 | 19.24 | 20.00 | 18.95 | 18.99 | 2,322,123 | -0.41(-2.11%) |
Dec 19, 2023 | 19.50 | 19.56 | 19.09 | 19.40 | 1,697,461 | +0.12(+0.62%) |
Dec 18, 2023 | 19.39 | 19.50 | 18.88 | 19.28 | 2,062,698 | -0.12(-0.62%) |
Dec 15, 2023 | 19.30 | 19.61 | 18.99 | 19.40 | 4,800,260 | +0.29(+1.52%) |
Dec 14, 2023 | 18.73 | 19.18 | 18.68 | 19.11 | 2,453,720 | +0.54(+2.91%) |
Dec 13, 2023 | 18.37 | 18.93 | 18.32 | 18.57 | 2,428,897 | -0.02(-0.11%) |
Dec 12, 2023 | 18.26 | 18.59 | 18.03 | 18.59 | 2,200,321 | +0.33(+1.81%) |
Dec 11, 2023 | 18.24 | 18.27 | 17.80 | 18.26 | 2,404,068 | +0.05(+0.27%) |
Dec 08, 2023 | 17.77 | 18.38 | 17.70 | 18.21 | 1,885,127 | +0.38(+2.13%) |
Dec 07, 2023 | 17.79 | 17.87 | 17.35 | 17.83 | 2,236,782 | +0.19(+1.08%) |
Dec 06, 2023 | 18.35 | 18.58 | 17.44 | 17.64 | 8,413,702 | -1.06(-5.67%) |
Dec 05, 2023 | 18.93 | 18.96 | 17.38 | 18.70 | 1,564,610 | -0.49(-2.55%) |
Dec 04, 2023 | 18.77 | 19.30 | 17.82 | 19.19 | 2,849,864 | +0.12(+0.63%) |
Dec 01, 2023 | 17.96 | 19.25 | 17.59 | 19.07 | 3,643,271 | +1.16(+6.48%) |
Nov 30, 2023 | 18.46 | 19.28 | 17.45 | 17.91 | 5,141,413 | -1.34(-6.96%) |
Nov 29, 2023 | 18.94 | 19.42 | 18.80 | 19.25 | 3,166,768 | +0.72(+3.89%) |
Nov 28, 2023 | 19.22 | 19.29 | 18.18 | 18.53 | 2,601,006 | -0.80(-4.14%) |
Nov 27, 2023 | 18.90 | 19.36 | 18.66 | 19.33 | 4,061,328 | +0.49(+2.60%) |
Nov 24, 2023 | 18.71 | 18.97 | 18.58 | 18.84 | 785,854 | +0.05(+0.27%) |
Nov 22, 2023 | 18.30 | 18.88 | 18.03 | 18.79 | 2,174,610 | +0.72(+3.98%) |
Nov 21, 2023 | 17.93 | 18.25 | 17.86 | 18.07 | 1,281,930 | -0.12(-0.66%) |
Nov 20, 2023 | 17.70 | 18.28 | 17.65 | 18.19 | 2,147,966 | +0.62(+3.53%) |
Nov 17, 2023 | 17.68 | 17.79 | 17.17 | 17.57 | 1,295,002 | -0.12(-0.68%) |
Nov 16, 2023 | 17.32 | 17.89 | 17.04 | 17.69 | 1,832,798 | +0.28(+1.61%) |
Nov 15, 2023 | 17.32 | 17.50 | 16.98 | 17.41 | 1,433,423 | +0.21(+1.22%) |
Nov 14, 2023 | 16.71 | 17.28 | 16.32 | 17.20 | 1,838,403 | +0.85(+5.20%) |
Nov 13, 2023 | 15.90 | 16.59 | 15.54 | 16.35 | 1,557,835 | +0.30(+1.87%) |
Nov 10, 2023 | 15.18 | 16.23 | 15.14 | 16.05 | 1,806,149 | +1.00(+6.64%) |
Nov 09, 2023 | 15.25 | 15.46 | 14.98 | 15.05 | 818,478 | -0.09(-0.59%) |
Nov 08, 2023 | 15.31 | 15.38 | 14.94 | 15.14 | 930,470 | -0.16(-1.05%) |
Nov 07, 2023 | 14.82 | 15.35 | 14.73 | 15.30 | 990,245 | +0.49(+3.31%) |
Nov 06, 2023 | 14.84 | 15.01 | 14.56 | 14.81 | 1,116,141 | -0.04(-0.27%) |
Nov 03, 2023 | 14.48 | 15.08 | 14.36 | 14.85 | 1,536,647 | +0.52(+3.63%) |
Nov 02, 2023 | 15.01 | 15.09 | 14.01 | 14.33 | 1,708,495 | -0.19(-1.31%) |