Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.77 | 20.99 | 19.90 | 20.12 | 2,810,570 | -1.10(-5.18%) |
Jan 30, 2024 | 21.26 | 21.43 | 20.64 | 21.22 | 4,670,113 | +0.03(+0.14%) |
Jan 29, 2024 | 20.66 | 21.41 | 20.54 | 21.19 | 2,054,011 | +0.60(+2.91%) |
Jan 26, 2024 | 20.74 | 21.04 | 20.50 | 20.59 | 2,171,537 | -0.09(-0.44%) |
Jan 25, 2024 | 20.97 | 21.04 | 20.48 | 20.68 | 1,811,806 | +0.15(+0.73%) |
Jan 24, 2024 | 21.07 | 21.68 | 20.45 | 20.53 | 2,986,643 | -0.09(-0.44%) |
Jan 23, 2024 | 20.84 | 20.92 | 20.24 | 20.62 | 2,417,706 | +0.30(+1.48%) |
Jan 22, 2024 | 19.72 | 21.15 | 19.37 | 20.32 | 6,458,910 | +1.56(+8.32%) |
Jan 19, 2024 | 18.00 | 18.81 | 17.72 | 18.76 | 4,569,554 | +0.96(+5.39%) |
Jan 18, 2024 | 18.00 | 18.18 | 17.19 | 17.80 | 2,303,396 | +0.21(+1.19%) |
Jan 17, 2024 | 17.24 | 17.67 | 16.93 | 17.59 | 2,372,240 | +0.06(+0.34%) |
Jan 16, 2024 | 17.35 | 17.82 | 17.11 | 17.53 | 2,035,397 | -0.34(-1.90%) |
Jan 12, 2024 | 17.66 | 18.30 | 17.56 | 17.87 | 2,386,014 | +0.30(+1.71%) |
Jan 11, 2024 | 17.66 | 17.80 | 16.96 | 17.57 | 1,721,580 | -0.14(-0.79%) |
Jan 10, 2024 | 17.48 | 17.81 | 17.16 | 17.71 | 1,839,477 | +0.13(+0.74%) |
Jan 09, 2024 | 18.13 | 18.37 | 17.65 | 17.58 | 2,176,230 | -0.78(-4.25%) |
Jan 08, 2024 | 16.80 | 18.37 | 16.64 | 18.36 | 3,515,398 | +2.19(+13.54%) |
Jan 05, 2024 | 16.08 | 16.69 | 16.08 | 16.17 | 1,782,013 | -0.20(-1.22%) |
Jan 04, 2024 | 16.30 | 16.55 | 16.02 | 16.37 | 1,928,176 | +0.00(+0.00%) |
Jan 03, 2024 | 17.01 | 17.26 | 16.36 | 16.37 | 2,819,559 | -1.12(-6.40%) |
Jan 02, 2024 | 17.61 | 17.86 | 17.14 | 17.49 | 2,477,781 | -0.31(-1.74%) |
Dec 29, 2023 | 18.44 | 18.61 | 17.69 | 17.80 | 2,793,583 | -0.67(-3.63%) |
Dec 28, 2023 | 18.61 | 18.76 | 18.36 | 18.47 | 1,788,848 | -0.14(-0.75%) |
Dec 27, 2023 | 19.00 | 19.29 | 18.55 | 18.61 | 1,595,534 | -0.23(-1.22%) |
Dec 26, 2023 | 18.53 | 18.95 | 18.33 | 18.84 | 1,342,506 | +0.34(+1.84%) |
Dec 22, 2023 | 18.24 | 18.60 | 18.01 | 18.50 | 2,054,727 | +0.16(+0.87%) |
Dec 21, 2023 | 18.29 | 18.57 | 18.04 | 18.34 | 1,547,567 | +0.33(+1.83%) |
Dec 20, 2023 | 18.85 | 18.99 | 17.86 | 18.01 | 2,579,128 | -1.03(-5.41%) |
Dec 19, 2023 | 18.78 | 19.56 | 18.57 | 19.04 | 2,256,835 | +0.49(+2.64%) |
Dec 18, 2023 | 18.38 | 19.03 | 18.34 | 18.55 | 1,922,878 | -0.18(-0.96%) |
Dec 15, 2023 | 19.27 | 19.32 | 18.57 | 18.73 | 4,762,610 | -0.23(-1.21%) |
Dec 14, 2023 | 18.49 | 19.37 | 18.40 | 18.96 | 4,686,731 | +1.02(+5.69%) |
Dec 13, 2023 | 17.13 | 18.01 | 16.75 | 17.94 | 2,861,339 | +0.94(+5.53%) |
Dec 12, 2023 | 17.21 | 17.23 | 16.77 | 17.00 | 2,355,437 | -0.27(-1.56%) |
Dec 11, 2023 | 17.08 | 17.53 | 16.97 | 17.27 | 2,023,349 | +0.00(+0.00%) |
Dec 08, 2023 | 16.64 | 17.35 | 16.55 | 17.27 | 1,830,907 | +0.43(+2.55%) |
Dec 07, 2023 | 16.81 | 17.14 | 16.56 | 16.84 | 1,836,605 | -0.11(-0.65%) |
Dec 06, 2023 | 17.65 | 17.79 | 16.93 | 16.95 | 1,669,738 | -0.43(-2.47%) |
Dec 05, 2023 | 17.80 | 17.80 | 17.10 | 17.38 | 2,092,922 | -0.56(-3.12%) |
Dec 04, 2023 | 17.92 | 18.32 | 17.61 | 17.94 | 2,150,097 | -0.11(-0.61%) |
Dec 01, 2023 | 16.69 | 18.06 | 16.60 | 18.05 | 2,982,132 | +1.44(+8.67%) |
Nov 30, 2023 | 18.21 | 18.47 | 16.42 | 16.61 | 5,465,514 | -1.95(-10.51%) |
Nov 29, 2023 | 18.23 | 18.83 | 18.23 | 18.56 | 2,918,056 | +0.39(+2.15%) |
Nov 28, 2023 | 18.18 | 18.61 | 17.85 | 18.17 | 2,918,604 | +0.22(+1.23%) |
Nov 27, 2023 | 17.51 | 18.05 | 17.26 | 17.95 | 1,683,968 | +0.31(+1.76%) |
Nov 24, 2023 | 17.69 | 17.84 | 17.55 | 17.64 | 568,652 | -0.14(-0.79%) |
Nov 22, 2023 | 17.70 | 18.00 | 17.50 | 17.78 | 1,898,083 | +0.35(+2.01%) |
Nov 21, 2023 | 18.43 | 18.67 | 17.36 | 17.43 | 2,893,872 | -1.32(-7.04%) |
Nov 20, 2023 | 17.72 | 18.95 | 17.69 | 18.75 | 3,843,535 | +0.78(+4.34%) |
Nov 17, 2023 | 16.40 | 17.97 | 16.39 | 17.97 | 3,445,267 | +1.72(+10.58%) |
Nov 16, 2023 | 16.62 | 16.62 | 15.34 | 16.25 | 5,992,799 | -1.03(-5.96%) |
Nov 15, 2023 | 17.09 | 17.74 | 16.98 | 17.28 | 2,838,274 | +0.24(+1.41%) |
Nov 14, 2023 | 17.09 | 17.53 | 16.92 | 17.04 | 2,884,875 | +1.02(+6.37%) |
Nov 13, 2023 | 16.21 | 16.47 | 15.87 | 16.02 | 1,643,245 | -0.38(-2.32%) |
Nov 10, 2023 | 16.44 | 16.61 | 16.12 | 16.40 | 1,883,067 | +0.01(+0.06%) |
Nov 09, 2023 | 17.04 | 17.29 | 16.26 | 16.39 | 1,905,423 | -0.62(-3.64%) |
Nov 08, 2023 | 17.36 | 17.43 | 16.81 | 17.01 | 2,027,816 | -0.27(-1.56%) |
Nov 07, 2023 | 16.76 | 17.74 | 16.76 | 17.28 | 2,823,846 | +0.71(+4.28%) |
Nov 06, 2023 | 17.59 | 17.66 | 16.05 | 16.57 | 3,521,317 | -0.99(-5.64%) |
Nov 03, 2023 | 16.79 | 17.77 | 16.68 | 17.56 | 4,809,758 | +1.09(+6.62%) |
Nov 02, 2023 | 17.50 | 17.95 | 16.34 | 16.47 | 6,932,477 | +2.22(+15.58%) |