Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.05 | 21.68 | 20.78 | 20.79 | 2,277,430 | -0.84(-3.89%) |
Jan 30, 2024 | 21.66 | 21.84 | 21.60 | 21.63 | 929,406 | -0.14(-0.64%) |
Jan 29, 2024 | 21.46 | 21.78 | 21.26 | 21.77 | 1,532,039 | +0.35(+1.62%) |
Jan 26, 2024 | 21.92 | 21.92 | 21.12 | 21.42 | 1,808,052 | -0.23(-1.05%) |
Jan 25, 2024 | 21.77 | 21.86 | 21.43 | 21.65 | 2,465,248 | +0.02(+0.09%) |
Jan 24, 2024 | 21.48 | 21.78 | 21.31 | 21.63 | 2,194,846 | +0.41(+1.91%) |
Jan 23, 2024 | 21.77 | 21.80 | 21.22 | 21.22 | 1,623,181 | -0.35(-1.61%) |
Jan 22, 2024 | 21.38 | 21.57 | 21.27 | 21.57 | 1,695,094 | +0.43(+2.01%) |
Jan 19, 2024 | 20.74 | 21.22 | 20.59 | 21.14 | 1,198,343 | +0.45(+2.15%) |
Jan 18, 2024 | 20.56 | 20.73 | 20.40 | 20.70 | 1,224,359 | +0.25(+1.21%) |
Jan 17, 2024 | 20.13 | 20.56 | 20.03 | 20.45 | 819,539 | -0.06(-0.29%) |
Jan 16, 2024 | 20.39 | 20.66 | 20.30 | 20.51 | 1,100,038 | -0.20(-0.96%) |
Jan 12, 2024 | 21.13 | 21.26 | 20.52 | 20.71 | 926,384 | -0.33(-1.55%) |
Jan 11, 2024 | 21.03 | 21.07 | 20.61 | 21.03 | 1,676,253 | -0.19(-0.89%) |
Jan 10, 2024 | 21.13 | 21.25 | 20.92 | 21.22 | 1,363,899 | +0.00(+0.00%) |
Jan 09, 2024 | 21.11 | 21.28 | 21.02 | 21.22 | 1,267,313 | -0.20(-0.92%) |
Jan 08, 2024 | 21.03 | 21.45 | 20.92 | 21.42 | 1,070,584 | +0.31(+1.45%) |
Jan 05, 2024 | 20.94 | 21.45 | 20.88 | 21.11 | 1,336,400 | +0.05(+0.23%) |
Jan 04, 2024 | 20.83 | 21.17 | 20.78 | 21.06 | 1,181,146 | +0.28(+1.33%) |
Jan 03, 2024 | 21.27 | 21.29 | 20.74 | 20.79 | 1,581,121 | -0.73(-3.40%) |
Jan 02, 2024 | 20.97 | 21.65 | 20.96 | 21.52 | 1,217,856 | +0.36(+1.68%) |
Dec 29, 2023 | 21.43 | 21.48 | 21.11 | 21.16 | 990,994 | -0.34(-1.56%) |
Dec 28, 2023 | 21.43 | 21.58 | 21.32 | 21.50 | 851,963 | +0.00(+0.00%) |
Dec 27, 2023 | 21.53 | 21.65 | 21.41 | 21.50 | 823,768 | -0.06(-0.28%) |
Dec 26, 2023 | 21.31 | 21.65 | 21.22 | 21.56 | 778,377 | +0.33(+1.54%) |
Dec 22, 2023 | 21.15 | 21.41 | 21.03 | 21.23 | 1,241,594 | +0.27(+1.27%) |
Dec 21, 2023 | 21.11 | 21.15 | 20.78 | 20.96 | 1,374,684 | +0.12(+0.57%) |
Dec 20, 2023 | 21.26 | 21.56 | 20.85 | 20.85 | 1,814,700 | -0.48(-2.27%) |
Dec 19, 2023 | 21.00 | 21.38 | 20.84 | 21.33 | 1,883,984 | +0.41(+1.94%) |
Dec 18, 2023 | 21.09 | 21.14 | 20.80 | 20.92 | 1,816,336 | -0.04(-0.19%) |
Dec 15, 2023 | 21.13 | 21.20 | 20.74 | 20.96 | 4,028,221 | -0.15(-0.70%) |
Dec 14, 2023 | 20.72 | 21.26 | 20.62 | 21.11 | 2,185,881 | +1.03(+5.12%) |
Dec 13, 2023 | 19.17 | 20.09 | 19.10 | 20.08 | 2,139,432 | +0.89(+4.64%) |
Dec 12, 2023 | 19.18 | 19.32 | 19.01 | 19.19 | 1,384,931 | -0.04(-0.21%) |
Dec 11, 2023 | 19.32 | 19.41 | 19.21 | 19.23 | 963,513 | -0.12(-0.61%) |
Dec 08, 2023 | 19.21 | 19.41 | 19.04 | 19.35 | 1,077,355 | +0.20(+1.03%) |
Dec 07, 2023 | 18.91 | 19.17 | 18.76 | 19.15 | 1,421,324 | +0.38(+2.00%) |
Dec 06, 2023 | 18.80 | 19.22 | 18.67 | 18.78 | 1,504,801 | +0.16(+0.85%) |
Dec 05, 2023 | 18.62 | 18.74 | 18.43 | 18.62 | 1,569,177 | -0.14(-0.74%) |
Dec 04, 2023 | 18.41 | 18.78 | 18.36 | 18.76 | 1,529,399 | +0.22(+1.17%) |
Dec 01, 2023 | 17.50 | 18.62 | 17.38 | 18.54 | 2,074,203 | +0.99(+5.64%) |
Nov 30, 2023 | 17.47 | 17.72 | 17.33 | 17.55 | 1,667,062 | +0.14(+0.80%) |
Nov 29, 2023 | 17.35 | 17.68 | 17.30 | 17.41 | 1,242,506 | +0.24(+1.42%) |
Nov 28, 2023 | 17.16 | 17.18 | 16.90 | 17.17 | 1,033,695 | +0.06(+0.34%) |
Nov 27, 2023 | 17.18 | 17.28 | 17.00 | 17.11 | 1,186,574 | -0.21(-1.24%) |
Nov 24, 2023 | 17.31 | 17.39 | 17.17 | 17.32 | 485,430 | +0.05(+0.28%) |
Nov 22, 2023 | 17.42 | 17.47 | 17.17 | 17.28 | 1,482,319 | +0.05(+0.28%) |
Nov 21, 2023 | 17.60 | 17.61 | 17.19 | 17.23 | 1,302,766 | -0.42(-2.38%) |
Nov 20, 2023 | 17.72 | 17.75 | 17.55 | 17.65 | 1,555,279 | -0.12(-0.66%) |
Nov 17, 2023 | 17.81 | 17.86 | 17.55 | 17.76 | 1,253,893 | +0.25(+1.45%) |
Nov 16, 2023 | 17.67 | 17.73 | 17.31 | 17.51 | 2,398,191 | -0.20(-1.10%) |
Nov 15, 2023 | 17.50 | 17.90 | 17.50 | 17.71 | 2,119,420 | +0.18(+1.00%) |
Nov 14, 2023 | 16.94 | 17.69 | 16.89 | 17.53 | 2,345,638 | +1.31(+8.07%) |
Nov 13, 2023 | 16.50 | 16.53 | 16.21 | 16.22 | 2,357,852 | -0.34(-2.06%) |
Nov 10, 2023 | 16.72 | 16.77 | 16.35 | 16.56 | 2,497,926 | +0.10(+0.59%) |
Nov 09, 2023 | 16.74 | 16.85 | 16.41 | 16.46 | 988,451 | -0.26(-1.58%) |
Nov 08, 2023 | 16.98 | 16.99 | 16.68 | 16.73 | 1,056,185 | -0.23(-1.38%) |
Nov 07, 2023 | 16.92 | 17.05 | 16.78 | 16.96 | 1,425,972 | -0.08(-0.46%) |
Nov 06, 2023 | 17.22 | 17.29 | 16.80 | 17.04 | 1,670,666 | -0.20(-1.13%) |
Nov 03, 2023 | 16.95 | 17.35 | 16.86 | 17.24 | 1,899,633 | +0.74(+4.50%) |
Nov 02, 2023 | 16.03 | 16.53 | 15.82 | 16.49 | 3,394,138 | +0.69(+4.39%) |