Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.91 | 17.00 | 16.52 | 16.56 | 1,376,150 | -0.38(-2.27%) |
Jan 30, 2024 | 17.01 | 17.12 | 16.92 | 16.94 | 1,016,459 | -0.08(-0.46%) |
Jan 29, 2024 | 17.00 | 17.18 | 16.81 | 17.02 | 1,419,769 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.23 | 16.80 | 16.99 | 1,867,595 | -0.23(-1.32%) |
Jan 25, 2024 | 17.93 | 18.31 | 16.69 | 17.22 | 3,250,973 | -1.72(-9.06%) |
Jan 24, 2024 | 18.81 | 19.00 | 18.75 | 18.94 | 1,545,141 | +0.31(+1.64%) |
Jan 23, 2024 | 18.53 | 18.81 | 18.47 | 18.63 | 825,272 | +0.08(+0.43%) |
Jan 22, 2024 | 18.48 | 18.64 | 18.37 | 18.55 | 1,065,275 | +0.16(+0.86%) |
Jan 19, 2024 | 18.53 | 18.57 | 18.31 | 18.39 | 947,608 | -0.10(-0.53%) |
Jan 18, 2024 | 18.60 | 18.60 | 18.32 | 18.49 | 886,462 | -0.10(-0.53%) |
Jan 17, 2024 | 18.52 | 18.82 | 18.48 | 18.59 | 648,460 | -0.20(-1.05%) |
Jan 16, 2024 | 18.65 | 18.95 | 18.56 | 18.79 | 784,958 | -0.03(-0.16%) |
Jan 12, 2024 | 19.12 | 19.19 | 18.66 | 18.82 | 1,208,752 | -0.17(-0.88%) |
Jan 11, 2024 | 19.00 | 19.06 | 18.75 | 18.99 | 1,151,828 | -0.08(-0.41%) |
Jan 10, 2024 | 19.87 | 19.87 | 18.92 | 19.06 | 1,423,016 | -0.80(-4.02%) |
Jan 09, 2024 | 20.60 | 20.60 | 19.83 | 19.86 | 1,112,812 | -0.84(-4.05%) |
Jan 08, 2024 | 20.21 | 20.75 | 19.83 | 20.70 | 756,602 | +0.26(+1.25%) |
Jan 05, 2024 | 20.36 | 20.65 | 20.36 | 20.45 | 693,979 | +0.09(+0.44%) |
Jan 04, 2024 | 19.90 | 20.59 | 19.85 | 20.36 | 896,361 | +0.37(+1.88%) |
Jan 03, 2024 | 19.94 | 20.06 | 19.51 | 19.98 | 968,068 | -0.09(-0.44%) |
Jan 02, 2024 | 20.03 | 20.15 | 19.92 | 20.07 | 761,049 | +0.09(+0.44%) |
Dec 29, 2023 | 20.15 | 20.20 | 19.98 | 19.98 | 479,304 | -0.13(-0.64%) |
Dec 28, 2023 | 20.08 | 20.20 | 20.08 | 20.11 | 396,754 | +0.02(+0.10%) |
Dec 27, 2023 | 20.16 | 20.16 | 20.05 | 20.09 | 469,916 | -0.01(-0.05%) |
Dec 26, 2023 | 20.22 | 20.33 | 20.09 | 20.10 | 562,463 | -0.12(-0.59%) |
Dec 22, 2023 | 20.38 | 20.46 | 20.22 | 20.22 | 432,378 | -0.14(-0.68%) |
Dec 21, 2023 | 20.10 | 20.38 | 20.02 | 20.36 | 499,067 | +0.35(+1.72%) |
Dec 20, 2023 | 20.33 | 20.38 | 20.00 | 20.01 | 598,784 | -0.34(-1.65%) |
Dec 19, 2023 | 20.19 | 20.40 | 19.92 | 20.35 | 1,189,939 | +0.22(+1.08%) |
Dec 18, 2023 | 20.48 | 20.48 | 20.07 | 20.13 | 769,583 | -0.27(-1.31%) |
Dec 15, 2023 | 20.48 | 20.49 | 20.25 | 20.40 | 1,294,293 | -0.06(-0.29%) |
Dec 14, 2023 | 19.88 | 20.48 | 19.88 | 20.46 | 1,258,110 | +0.65(+3.29%) |
Dec 13, 2023 | 19.33 | 19.83 | 19.20 | 19.80 | 1,339,484 | +0.50(+2.61%) |
Dec 12, 2023 | 18.79 | 19.36 | 18.74 | 19.30 | 1,229,614 | +0.51(+2.73%) |
Dec 11, 2023 | 18.64 | 18.90 | 18.64 | 18.79 | 1,127,598 | +0.22(+1.17%) |
Dec 08, 2023 | 18.15 | 18.61 | 18.09 | 18.57 | 865,099 | +0.37(+2.06%) |
Dec 07, 2023 | 18.12 | 18.28 | 17.94 | 18.20 | 782,472 | +0.13(+0.71%) |
Dec 06, 2023 | 18.06 | 18.20 | 17.98 | 18.07 | 1,046,892 | +0.00(+0.00%) |
Dec 05, 2023 | 18.07 | 18.41 | 17.98 | 18.07 | 1,595,899 | +0.01(+0.05%) |
Dec 04, 2023 | 17.78 | 18.15 | 17.75 | 18.06 | 1,701,114 | +0.05(+0.27%) |
Dec 01, 2023 | 17.70 | 18.01 | 17.64 | 18.01 | 1,230,033 | +0.28(+1.56%) |
Nov 30, 2023 | 17.74 | 17.77 | 17.54 | 17.73 | 877,063 | +0.14(+0.78%) |
Nov 29, 2023 | 17.41 | 17.60 | 17.32 | 17.60 | 1,140,341 | +0.28(+1.63%) |
Nov 28, 2023 | 17.57 | 17.58 | 17.27 | 17.31 | 1,128,059 | +0.03(+0.17%) |
Nov 27, 2023 | 17.42 | 17.43 | 17.21 | 17.28 | 610,885 | -0.23(-1.33%) |
Nov 24, 2023 | 17.19 | 17.52 | 17.19 | 17.52 | 307,860 | +0.30(+1.75%) |
Nov 22, 2023 | 17.06 | 17.23 | 16.99 | 17.22 | 561,373 | +0.15(+0.86%) |
Nov 21, 2023 | 17.33 | 17.33 | 17.05 | 17.07 | 568,046 | -0.29(-1.68%) |
Nov 20, 2023 | 17.18 | 17.42 | 16.99 | 17.36 | 546,792 | +0.18(+1.08%) |
Nov 17, 2023 | 17.08 | 17.18 | 16.98 | 17.18 | 757,044 | +0.16(+0.91%) |
Nov 16, 2023 | 17.34 | 17.41 | 16.91 | 17.02 | 626,082 | -0.29(-1.69%) |
Nov 15, 2023 | 17.28 | 17.38 | 17.22 | 17.31 | 742,465 | +0.09(+0.51%) |
Nov 14, 2023 | 16.98 | 17.32 | 16.98 | 17.23 | 685,776 | +0.36(+2.14%) |
Nov 13, 2023 | 16.91 | 17.03 | 16.75 | 16.87 | 782,326 | -0.04(-0.23%) |
Nov 10, 2023 | 16.98 | 17.05 | 16.81 | 16.90 | 859,101 | -0.09(-0.52%) |
Nov 09, 2023 | 17.25 | 17.41 | 16.94 | 16.99 | 783,240 | -0.26(-1.52%) |
Nov 08, 2023 | 16.97 | 17.28 | 16.96 | 17.25 | 985,708 | +0.31(+1.84%) |
Nov 07, 2023 | 17.55 | 17.55 | 16.93 | 16.94 | 850,091 | -0.59(-3.38%) |
Nov 06, 2023 | 17.48 | 17.68 | 17.38 | 17.54 | 663,263 | -0.02(-0.11%) |
Nov 03, 2023 | 17.85 | 18.06 | 17.54 | 17.56 | 894,563 | +0.20(+1.18%) |
Nov 02, 2023 | 18.34 | 18.43 | 17.20 | 17.35 | 1,348,003 | -0.45(-2.52%) |