Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 1,237,868 | -0.35(-1.75%) |
Jan 30, 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 1,118,126 | -0.29(-1.43%) |
Jan 29, 2024 | 20.18 | 20.55 | 20.15 | 20.34 | 1,449,285 | +0.15(+0.74%) |
Jan 26, 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 1,702,401 | +0.61(+3.12%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 1,269,915 | +0.15(+0.77%) |
Jan 24, 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 1,148,072 | -0.10(-0.51%) |
Jan 23, 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 1,708,524 | +0.16(+0.83%) |
Jan 22, 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 1,603,198 | -0.03(-0.15%) |
Jan 19, 2024 | 19.17 | 19.57 | 18.89 | 19.40 | 1,973,272 | +0.41(+2.16%) |
Jan 18, 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 1,337,248 | +0.11(+0.58%) |
Jan 17, 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 1,284,007 | -0.04(-0.21%) |
Jan 16, 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 1,646,409 | -0.06(-0.32%) |
Jan 12, 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 1,270,055 | +0.35(+1.88%) |
Jan 11, 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 995,667 | +0.03(+0.16%) |
Jan 10, 2024 | 18.80 | 18.89 | 18.59 | 18.60 | 986,419 | -0.38(-2.00%) |
Jan 09, 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 1,769,777 | +0.75(+4.11%) |
Jan 08, 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 2,485,376 | +0.42(+2.36%) |
Jan 05, 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 997,327 | +0.11(+0.62%) |
Jan 04, 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 1,476,920 | +0.13(+0.74%) |
Jan 03, 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 1,543,252 | -0.40(-2.23%) |
Jan 02, 2024 | 17.52 | 18.00 | 17.50 | 17.97 | 1,161,392 | +0.20(+1.13%) |
Dec 29, 2023 | 17.68 | 17.90 | 17.59 | 17.77 | 839,232 | +0.16(+0.91%) |
Dec 28, 2023 | 17.51 | 17.74 | 17.50 | 17.61 | 748,993 | +0.11(+0.63%) |
Dec 27, 2023 | 17.60 | 17.63 | 17.42 | 17.50 | 657,201 | -0.04(-0.23%) |
Dec 26, 2023 | 17.18 | 17.56 | 17.10 | 17.54 | 613,953 | +0.36(+2.10%) |
Dec 22, 2023 | 16.99 | 17.28 | 16.95 | 17.18 | 953,615 | +0.23(+1.36%) |
Dec 21, 2023 | 16.51 | 17.00 | 16.50 | 16.95 | 1,242,083 | +0.49(+2.98%) |
Dec 20, 2023 | 16.10 | 16.91 | 16.03 | 16.46 | 2,348,625 | +0.34(+2.11%) |
Dec 19, 2023 | 15.87 | 16.19 | 15.76 | 16.12 | 3,075,486 | +0.38(+2.41%) |
Dec 18, 2023 | 16.10 | 16.10 | 15.71 | 15.74 | 2,061,059 | -0.28(-1.75%) |
Dec 15, 2023 | 16.44 | 16.69 | 15.91 | 16.02 | 1,647,765 | -0.35(-2.14%) |
Dec 14, 2023 | 16.47 | 16.91 | 16.32 | 16.37 | 3,238,280 | +0.12(+0.74%) |
Dec 13, 2023 | 15.86 | 16.34 | 15.63 | 16.25 | 2,230,874 | +0.39(+2.46%) |
Dec 12, 2023 | 15.96 | 16.00 | 15.58 | 15.86 | 1,923,131 | -0.14(-0.88%) |
Dec 11, 2023 | 16.17 | 16.27 | 15.99 | 16.00 | 1,288,997 | -0.19(-1.17%) |
Dec 08, 2023 | 16.16 | 16.27 | 15.81 | 16.19 | 1,974,523 | +0.00(+0.00%) |
Dec 07, 2023 | 16.37 | 16.57 | 16.17 | 16.19 | 3,322,187 | -0.01(-0.06%) |
Dec 06, 2023 | 16.44 | 16.52 | 16.17 | 16.20 | 2,410,630 | +0.09(+0.56%) |
Dec 05, 2023 | 16.43 | 16.44 | 16.07 | 16.11 | 1,615,578 | -0.40(-2.42%) |
Dec 04, 2023 | 16.28 | 16.63 | 16.18 | 16.51 | 1,270,635 | +0.15(+0.92%) |
Dec 01, 2023 | 15.99 | 16.55 | 15.93 | 16.36 | 1,420,472 | +0.36(+2.25%) |
Nov 30, 2023 | 16.03 | 16.17 | 15.85 | 16.00 | 1,788,749 | -0.04(-0.25%) |
Nov 29, 2023 | 16.17 | 16.39 | 16.03 | 16.04 | 1,594,297 | -0.04(-0.25%) |
Nov 28, 2023 | 15.76 | 16.12 | 15.54 | 16.08 | 1,632,743 | +0.23(+1.45%) |
Nov 27, 2023 | 16.06 | 16.12 | 15.71 | 15.85 | 1,330,168 | -0.34(-2.10%) |
Nov 24, 2023 | 15.94 | 16.21 | 15.82 | 16.19 | 1,147,614 | +0.36(+2.27%) |
Nov 22, 2023 | 15.80 | 15.95 | 15.70 | 15.83 | 1,581,387 | +0.14(+0.89%) |
Nov 21, 2023 | 16.35 | 16.36 | 15.60 | 15.69 | 2,719,989 | -0.62(-3.80%) |
Nov 20, 2023 | 16.29 | 16.51 | 16.11 | 16.31 | 1,507,930 | +0.01(+0.06%) |
Nov 17, 2023 | 16.25 | 16.36 | 16.14 | 16.30 | 1,703,326 | +0.23(+1.43%) |
Nov 16, 2023 | 16.40 | 16.53 | 15.95 | 16.07 | 1,980,791 | -0.27(-1.65%) |
Nov 15, 2023 | 15.97 | 16.41 | 15.83 | 16.34 | 2,117,518 | +0.37(+2.32%) |
Nov 14, 2023 | 16.01 | 16.38 | 15.69 | 15.97 | 1,364,304 | +0.60(+3.90%) |
Nov 13, 2023 | 15.89 | 16.11 | 15.32 | 15.37 | 1,342,671 | -0.66(-4.12%) |
Nov 10, 2023 | 15.68 | 16.05 | 15.60 | 16.03 | 2,664,842 | +0.31(+1.97%) |
Nov 09, 2023 | 15.88 | 16.10 | 15.72 | 15.72 | 2,301,755 | -0.13(-0.82%) |
Nov 08, 2023 | 15.91 | 15.97 | 15.72 | 15.85 | 1,874,350 | +0.07(+0.44%) |
Nov 07, 2023 | 16.17 | 16.29 | 15.75 | 15.78 | 3,006,635 | -0.54(-3.31%) |
Nov 06, 2023 | 16.28 | 16.58 | 16.18 | 16.32 | 2,632,966 | +0.09(+0.55%) |
Nov 03, 2023 | 15.92 | 16.41 | 15.90 | 16.23 | 2,886,141 | +0.59(+3.77%) |
Nov 02, 2023 | 15.29 | 16.00 | 15.29 | 15.64 | 2,591,868 | +0.45(+2.96%) |