Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.74 | 17.51 | 16.51 | 17.14 | 1,484,724 | +0.07(+0.41%) |
Jan 30, 2024 | 17.48 | 17.51 | 16.93 | 17.07 | 1,184,273 | -0.38(-2.18%) |
Jan 29, 2024 | 16.90 | 17.50 | 16.76 | 17.45 | 982,833 | +0.55(+3.25%) |
Jan 26, 2024 | 16.85 | 16.96 | 16.68 | 16.90 | 987,401 | +0.20(+1.20%) |
Jan 25, 2024 | 16.55 | 16.75 | 16.15 | 16.70 | 1,234,012 | +0.34(+2.08%) |
Jan 24, 2024 | 16.26 | 16.68 | 15.83 | 16.36 | 1,728,831 | +0.20(+1.24%) |
Jan 23, 2024 | 16.75 | 16.79 | 16.11 | 16.16 | 1,420,360 | -0.34(-2.06%) |
Jan 22, 2024 | 16.38 | 16.83 | 16.38 | 16.50 | 1,990,950 | +0.32(+1.98%) |
Jan 19, 2024 | 16.26 | 16.41 | 15.94 | 16.18 | 2,146,778 | +0.02(+0.12%) |
Jan 18, 2024 | 16.45 | 16.45 | 15.94 | 16.16 | 1,703,344 | -0.24(-1.46%) |
Jan 17, 2024 | 16.76 | 17.13 | 16.27 | 16.40 | 1,937,291 | -1.47(-8.23%) |
Jan 16, 2024 | 17.96 | 18.09 | 17.71 | 17.87 | 1,123,136 | -0.20(-1.11%) |
Jan 12, 2024 | 18.46 | 18.56 | 18.06 | 18.07 | 778,539 | -0.10(-0.55%) |
Jan 11, 2024 | 18.25 | 18.31 | 17.88 | 18.17 | 1,094,220 | -0.13(-0.71%) |
Jan 10, 2024 | 18.30 | 18.36 | 17.66 | 18.30 | 1,250,949 | -0.10(-0.54%) |
Jan 09, 2024 | 18.59 | 18.77 | 18.38 | 18.40 | 1,052,002 | -0.44(-2.34%) |
Jan 08, 2024 | 18.69 | 18.86 | 18.38 | 18.84 | 1,144,976 | +0.24(+1.29%) |
Jan 05, 2024 | 18.51 | 18.92 | 18.45 | 18.60 | 1,045,102 | -0.13(-0.69%) |
Jan 04, 2024 | 18.63 | 18.86 | 18.41 | 18.73 | 1,426,146 | -0.01(-0.05%) |
Jan 03, 2024 | 19.00 | 19.12 | 18.73 | 18.74 | 2,103,822 | -0.26(-1.37%) |
Jan 02, 2024 | 19.16 | 19.20 | 18.65 | 19.00 | 1,259,306 | -0.42(-2.16%) |
Dec 29, 2023 | 19.43 | 19.61 | 19.27 | 19.42 | 1,021,381 | -0.04(-0.21%) |
Dec 28, 2023 | 19.29 | 19.66 | 19.25 | 19.46 | 748,550 | +0.14(+0.72%) |
Dec 27, 2023 | 19.14 | 19.49 | 19.09 | 19.32 | 1,013,606 | +0.32(+1.68%) |
Dec 26, 2023 | 18.99 | 19.09 | 18.79 | 19.00 | 901,636 | +0.07(+0.37%) |
Dec 22, 2023 | 18.77 | 19.14 | 18.59 | 18.93 | 2,106,858 | +0.18(+0.96%) |
Dec 21, 2023 | 18.24 | 18.87 | 18.19 | 18.75 | 2,131,825 | +0.71(+3.94%) |
Dec 20, 2023 | 18.71 | 18.77 | 18.02 | 18.04 | 1,722,803 | -0.56(-3.01%) |
Dec 19, 2023 | 18.33 | 18.61 | 18.20 | 18.60 | 2,489,888 | +0.40(+2.20%) |
Dec 18, 2023 | 17.97 | 18.55 | 17.90 | 18.20 | 2,058,489 | +0.33(+1.85%) |
Dec 15, 2023 | 19.25 | 19.25 | 17.74 | 17.87 | 4,946,827 | -1.27(-6.64%) |
Dec 14, 2023 | 20.00 | 20.09 | 19.05 | 19.14 | 2,222,891 | -0.64(-3.24%) |
Dec 13, 2023 | 19.45 | 19.90 | 19.07 | 19.78 | 1,457,447 | +0.30(+1.54%) |
Dec 12, 2023 | 19.61 | 19.75 | 19.30 | 19.48 | 926,037 | -0.05(-0.26%) |
Dec 11, 2023 | 19.17 | 19.69 | 19.06 | 19.53 | 1,356,733 | +0.26(+1.35%) |
Dec 08, 2023 | 18.81 | 19.49 | 18.68 | 19.27 | 1,729,918 | +0.26(+1.37%) |
Dec 07, 2023 | 19.67 | 19.67 | 18.62 | 19.01 | 2,359,438 | -0.65(-3.31%) |
Dec 06, 2023 | 20.30 | 20.39 | 19.61 | 19.66 | 1,416,425 | -0.54(-2.67%) |
Dec 05, 2023 | 20.84 | 21.05 | 19.91 | 20.20 | 1,826,425 | -0.88(-4.17%) |
Dec 04, 2023 | 20.77 | 21.35 | 20.64 | 21.08 | 1,205,786 | +0.15(+0.72%) |
Dec 01, 2023 | 20.89 | 21.09 | 20.21 | 20.93 | 2,404,057 | -0.61(-2.83%) |
Nov 30, 2023 | 21.43 | 21.66 | 21.21 | 21.54 | 1,880,475 | +0.27(+1.27%) |
Nov 29, 2023 | 21.67 | 21.86 | 21.17 | 21.27 | 1,309,931 | -0.32(-1.48%) |
Nov 28, 2023 | 21.98 | 22.09 | 21.56 | 21.59 | 914,238 | -0.26(-1.19%) |
Nov 27, 2023 | 22.09 | 22.49 | 21.82 | 21.85 | 798,932 | -0.46(-2.06%) |
Nov 24, 2023 | 21.58 | 22.32 | 21.53 | 22.31 | 346,484 | +0.65(+3.00%) |
Nov 22, 2023 | 21.78 | 21.97 | 21.59 | 21.66 | 722,227 | +0.09(+0.42%) |
Nov 21, 2023 | 21.63 | 21.73 | 21.18 | 21.57 | 840,308 | -0.16(-0.74%) |
Nov 20, 2023 | 22.15 | 22.42 | 21.69 | 21.73 | 1,035,029 | -0.35(-1.59%) |
Nov 17, 2023 | 21.90 | 22.21 | 21.71 | 22.08 | 997,896 | +0.30(+1.38%) |
Nov 16, 2023 | 22.08 | 22.26 | 21.48 | 21.78 | 1,054,043 | -0.54(-2.42%) |
Nov 15, 2023 | 22.18 | 23.01 | 22.15 | 22.32 | 1,424,556 | +0.26(+1.18%) |
Nov 14, 2023 | 21.55 | 22.11 | 21.52 | 22.06 | 1,417,563 | +1.29(+6.21%) |
Nov 13, 2023 | 21.15 | 21.40 | 20.54 | 20.77 | 1,205,105 | -0.53(-2.49%) |
Nov 10, 2023 | 20.39 | 21.45 | 20.25 | 21.30 | 1,521,285 | +0.92(+4.51%) |
Nov 09, 2023 | 20.85 | 21.11 | 20.37 | 20.38 | 1,108,035 | -0.31(-1.50%) |
Nov 08, 2023 | 20.75 | 20.75 | 20.21 | 20.69 | 1,853,096 | -0.09(-0.43%) |
Nov 07, 2023 | 20.10 | 20.99 | 19.68 | 20.78 | 1,945,685 | +1.03(+5.22%) |
Nov 06, 2023 | 19.61 | 20.75 | 19.60 | 19.75 | 2,588,742 | +0.75(+3.95%) |
Nov 03, 2023 | 19.06 | 20.12 | 18.91 | 19.00 | 4,127,294 | +0.20(+1.06%) |
Nov 02, 2023 | 19.60 | 21.30 | 17.83 | 18.80 | 10,227,761 | -8.79(-31.86%) |