Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.15 | 19.24 | 18.51 | 18.56 | 5,806,899 | -0.40(-2.09%) |
Jan 30, 2024 | 19.20 | 19.22 | 18.93 | 18.95 | 3,316,452 | -0.30(-1.56%) |
Jan 29, 2024 | 19.05 | 19.33 | 18.98 | 19.25 | 4,049,763 | +0.29(+1.53%) |
Jan 26, 2024 | 19.04 | 19.12 | 18.94 | 18.96 | 2,402,465 | -0.03(-0.15%) |
Jan 25, 2024 | 18.97 | 19.03 | 18.76 | 18.99 | 2,627,683 | +0.18(+0.98%) |
Jan 24, 2024 | 18.88 | 19.03 | 18.77 | 18.81 | 2,943,253 | +0.07(+0.36%) |
Jan 23, 2024 | 18.62 | 18.76 | 18.44 | 18.74 | 3,460,472 | +0.14(+0.73%) |
Jan 22, 2024 | 18.73 | 18.89 | 18.49 | 18.61 | 3,216,761 | -0.06(-0.31%) |
Jan 19, 2024 | 18.61 | 18.66 | 18.27 | 18.66 | 2,993,300 | +0.11(+0.57%) |
Jan 18, 2024 | 18.51 | 18.62 | 18.26 | 18.56 | 2,911,173 | +0.12(+0.63%) |
Jan 17, 2024 | 18.39 | 18.63 | 18.33 | 18.44 | 2,857,425 | -0.26(-1.40%) |
Jan 16, 2024 | 18.82 | 18.90 | 18.59 | 18.70 | 2,485,756 | -0.29(-1.53%) |
Jan 12, 2024 | 19.05 | 19.36 | 18.93 | 18.99 | 3,177,258 | +0.08(+0.41%) |
Jan 11, 2024 | 18.74 | 18.92 | 18.43 | 18.92 | 3,380,274 | +0.05(+0.26%) |
Jan 10, 2024 | 18.94 | 19.02 | 18.80 | 18.87 | 2,695,320 | -0.01(-0.05%) |
Jan 09, 2024 | 18.76 | 18.96 | 18.72 | 18.88 | 2,780,130 | -0.08(-0.41%) |
Jan 08, 2024 | 18.46 | 18.95 | 18.36 | 18.95 | 3,290,478 | +0.48(+2.62%) |
Jan 05, 2024 | 18.02 | 18.60 | 17.97 | 18.47 | 7,672,413 | +0.40(+2.19%) |
Jan 04, 2024 | 18.25 | 18.28 | 18.07 | 18.07 | 4,053,517 | -0.22(-1.22%) |
Jan 03, 2024 | 18.38 | 18.44 | 17.97 | 18.30 | 3,994,720 | -0.33(-1.77%) |
Jan 02, 2024 | 18.56 | 18.75 | 18.45 | 18.63 | 5,848,775 | -0.11(-0.57%) |
Dec 29, 2023 | 19.05 | 19.15 | 18.72 | 18.73 | 5,210,368 | -0.49(-2.57%) |
Dec 28, 2023 | 19.19 | 19.24 | 19.06 | 19.23 | 4,799,619 | +0.00(+0.00%) |
Dec 27, 2023 | 19.24 | 19.29 | 19.11 | 19.23 | 6,287,963 | +0.03(+0.15%) |
Dec 26, 2023 | 19.01 | 19.29 | 19.01 | 19.20 | 4,353,403 | +0.22(+1.18%) |
Dec 22, 2023 | 19.05 | 19.17 | 18.89 | 18.97 | 3,649,304 | -0.04(-0.20%) |
Dec 21, 2023 | 18.86 | 19.01 | 18.80 | 19.01 | 4,273,528 | +0.30(+1.60%) |
Dec 20, 2023 | 18.92 | 19.14 | 18.66 | 18.71 | 5,460,921 | -0.20(-1.04%) |
Dec 19, 2023 | 18.71 | 18.94 | 18.70 | 18.91 | 4,014,788 | +0.27(+1.46%) |
Dec 18, 2023 | 18.73 | 18.75 | 18.54 | 18.64 | 3,815,233 | -0.05(-0.25%) |
Dec 15, 2023 | 18.84 | 18.89 | 18.48 | 18.68 | 12,782,888 | -0.17(-0.89%) |
Dec 14, 2023 | 18.37 | 19.10 | 18.31 | 18.85 | 8,731,101 | +0.80(+4.41%) |
Dec 13, 2023 | 17.27 | 18.08 | 17.20 | 18.05 | 7,286,628 | +0.84(+4.90%) |
Dec 12, 2023 | 17.14 | 17.32 | 17.05 | 17.21 | 3,385,430 | +0.07(+0.44%) |
Dec 11, 2023 | 17.13 | 17.26 | 17.02 | 17.14 | 4,392,738 | -0.01(-0.05%) |
Dec 08, 2023 | 16.81 | 17.30 | 16.80 | 17.15 | 4,433,864 | +0.24(+1.44%) |
Dec 07, 2023 | 16.79 | 16.95 | 16.76 | 16.90 | 4,413,609 | +0.11(+0.67%) |
Dec 06, 2023 | 17.30 | 17.35 | 16.77 | 16.79 | 4,661,377 | -0.40(-2.34%) |
Dec 05, 2023 | 17.35 | 17.41 | 17.15 | 17.19 | 3,796,047 | -0.16(-0.92%) |
Dec 04, 2023 | 17.24 | 17.37 | 17.14 | 17.35 | 6,050,493 | +0.03(+0.16%) |
Dec 01, 2023 | 16.92 | 17.33 | 16.83 | 17.32 | 6,463,301 | +0.40(+2.38%) |
Nov 30, 2023 | 17.00 | 17.01 | 16.80 | 16.92 | 8,735,421 | -0.03(-0.17%) |
Nov 29, 2023 | 16.71 | 17.07 | 16.69 | 16.95 | 4,735,440 | +0.38(+2.32%) |
Nov 28, 2023 | 16.29 | 16.62 | 16.13 | 16.57 | 4,048,657 | +0.23(+1.43%) |
Nov 27, 2023 | 16.41 | 16.43 | 16.20 | 16.33 | 3,696,963 | -0.10(-0.63%) |
Nov 24, 2023 | 16.55 | 16.64 | 16.39 | 16.43 | 1,765,448 | -0.15(-0.90%) |
Nov 22, 2023 | 16.72 | 16.76 | 16.49 | 16.58 | 3,606,486 | -0.02(-0.11%) |
Nov 21, 2023 | 16.60 | 16.71 | 16.56 | 16.60 | 5,430,636 | -0.04(-0.23%) |
Nov 20, 2023 | 16.68 | 16.74 | 16.54 | 16.64 | 3,670,560 | -0.04(-0.22%) |
Nov 17, 2023 | 16.73 | 16.85 | 16.55 | 16.68 | 3,372,001 | +0.06(+0.34%) |
Nov 16, 2023 | 16.70 | 16.82 | 16.50 | 16.62 | 3,042,225 | -0.07(-0.45%) |
Nov 15, 2023 | 16.57 | 16.72 | 16.46 | 16.70 | 3,805,656 | +0.12(+0.73%) |
Nov 14, 2023 | 16.62 | 16.80 | 16.52 | 16.57 | 6,131,539 | +0.54(+3.39%) |
Nov 13, 2023 | 15.82 | 16.05 | 15.70 | 16.03 | 3,565,486 | +0.10(+0.65%) |
Nov 10, 2023 | 15.94 | 15.99 | 15.82 | 15.93 | 4,500,520 | +0.14(+0.89%) |
Nov 09, 2023 | 16.33 | 16.45 | 15.75 | 15.79 | 4,254,496 | -0.50(-3.05%) |
Nov 08, 2023 | 16.20 | 16.35 | 16.03 | 16.28 | 4,356,475 | +0.04(+0.23%) |
Nov 07, 2023 | 15.98 | 16.25 | 15.82 | 16.25 | 4,782,976 | +0.27(+1.70%) |
Nov 06, 2023 | 16.09 | 16.11 | 15.84 | 15.98 | 4,882,737 | -0.11(-0.70%) |
Nov 03, 2023 | 16.25 | 16.46 | 16.06 | 16.09 | 7,251,369 | +0.26(+1.66%) |
Nov 02, 2023 | 15.54 | 16.00 | 15.51 | 15.83 | 7,311,281 | +0.61(+4.00%) |