Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.69 | 19.06 | 18.43 | 18.44 | 730,521 | -0.48(-2.54%) |
Jan 30, 2024 | 19.25 | 19.25 | 18.79 | 18.92 | 449,929 | -0.39(-2.02%) |
Jan 29, 2024 | 18.82 | 19.33 | 18.57 | 19.31 | 815,140 | +0.51(+2.71%) |
Jan 26, 2024 | 18.49 | 18.92 | 18.20 | 18.80 | 872,890 | +0.68(+3.75%) |
Jan 25, 2024 | 18.19 | 18.30 | 17.94 | 18.12 | 814,696 | +0.23(+1.29%) |
Jan 24, 2024 | 18.66 | 18.80 | 17.88 | 17.89 | 912,254 | -0.45(-2.45%) |
Jan 23, 2024 | 18.75 | 18.78 | 18.16 | 18.34 | 770,898 | -0.27(-1.45%) |
Jan 22, 2024 | 18.80 | 19.31 | 18.52 | 18.61 | 789,898 | +0.00(+0.00%) |
Jan 19, 2024 | 18.49 | 18.63 | 18.00 | 18.61 | 705,061 | +0.21(+1.14%) |
Jan 18, 2024 | 18.74 | 18.74 | 18.02 | 18.40 | 819,492 | -0.04(-0.22%) |
Jan 17, 2024 | 18.47 | 18.58 | 18.07 | 18.44 | 956,063 | -0.47(-2.49%) |
Jan 16, 2024 | 18.71 | 19.02 | 18.52 | 18.91 | 609,342 | -0.06(-0.32%) |
Jan 12, 2024 | 19.35 | 19.47 | 18.93 | 18.97 | 564,476 | -0.07(-0.37%) |
Jan 11, 2024 | 19.17 | 19.38 | 18.65 | 19.04 | 570,199 | -0.14(-0.73%) |
Jan 10, 2024 | 19.01 | 19.42 | 18.84 | 19.18 | 626,363 | +0.15(+0.79%) |
Jan 09, 2024 | 18.76 | 19.36 | 18.61 | 19.03 | 919,639 | -0.06(-0.31%) |
Jan 08, 2024 | 18.49 | 19.12 | 18.42 | 19.09 | 1,102,250 | +0.65(+3.52%) |
Jan 05, 2024 | 18.52 | 19.00 | 18.41 | 18.44 | 555,597 | -0.22(-1.18%) |
Jan 04, 2024 | 18.48 | 18.79 | 18.19 | 18.66 | 940,871 | +0.07(+0.38%) |
Jan 03, 2024 | 19.00 | 19.05 | 18.45 | 18.59 | 1,798,934 | -0.87(-4.47%) |
Jan 02, 2024 | 20.54 | 20.59 | 19.29 | 19.46 | 2,418,257 | -1.53(-7.29%) |
Dec 29, 2023 | 21.20 | 21.71 | 20.97 | 20.99 | 988,133 | -0.11(-0.52%) |
Dec 28, 2023 | 20.85 | 21.49 | 20.58 | 21.10 | 986,417 | +0.40(+1.93%) |
Dec 27, 2023 | 20.59 | 20.79 | 20.46 | 20.70 | 762,115 | +0.10(+0.49%) |
Dec 26, 2023 | 20.10 | 20.67 | 19.93 | 20.60 | 560,682 | +0.48(+2.39%) |
Dec 22, 2023 | 20.00 | 20.15 | 19.70 | 20.12 | 1,035,429 | +0.22(+1.11%) |
Dec 21, 2023 | 19.22 | 19.94 | 19.22 | 19.90 | 1,437,800 | +0.98(+5.18%) |
Dec 20, 2023 | 19.41 | 19.98 | 18.86 | 18.92 | 1,411,187 | -0.47(-2.42%) |
Dec 19, 2023 | 18.59 | 19.40 | 18.44 | 19.39 | 1,454,037 | +0.86(+4.64%) |
Dec 18, 2023 | 18.31 | 18.62 | 18.09 | 18.53 | 1,180,401 | +0.60(+3.35%) |
Dec 15, 2023 | 18.25 | 18.27 | 17.76 | 17.93 | 1,395,848 | -0.12(-0.66%) |
Dec 14, 2023 | 17.35 | 18.09 | 17.31 | 18.05 | 1,911,414 | +1.03(+6.05%) |
Dec 13, 2023 | 16.15 | 17.03 | 15.84 | 17.02 | 1,541,591 | +0.86(+5.32%) |
Dec 12, 2023 | 16.85 | 16.85 | 16.14 | 16.16 | 936,219 | -0.65(-3.87%) |
Dec 11, 2023 | 16.96 | 17.01 | 16.58 | 16.81 | 550,343 | -0.23(-1.35%) |
Dec 08, 2023 | 16.33 | 17.10 | 16.30 | 17.04 | 1,089,656 | +0.65(+3.97%) |
Dec 07, 2023 | 16.61 | 16.61 | 16.30 | 16.39 | 944,916 | -0.19(-1.15%) |
Dec 06, 2023 | 16.76 | 16.94 | 16.55 | 16.58 | 817,843 | -0.06(-0.36%) |
Dec 05, 2023 | 16.47 | 16.83 | 16.30 | 16.64 | 779,059 | -0.03(-0.18%) |
Dec 04, 2023 | 16.64 | 17.00 | 16.47 | 16.67 | 1,170,459 | -0.28(-1.65%) |
Dec 01, 2023 | 16.10 | 17.07 | 16.01 | 16.95 | 1,330,676 | +0.88(+5.48%) |
Nov 30, 2023 | 16.79 | 16.80 | 15.98 | 16.07 | 978,211 | -0.72(-4.29%) |
Nov 29, 2023 | 16.77 | 16.94 | 16.63 | 16.79 | 547,173 | +0.11(+0.66%) |
Nov 28, 2023 | 16.48 | 16.75 | 16.31 | 16.68 | 437,462 | +0.14(+0.85%) |
Nov 27, 2023 | 16.33 | 16.82 | 16.31 | 16.54 | 599,722 | +0.06(+0.36%) |
Nov 24, 2023 | 16.39 | 16.51 | 16.30 | 16.48 | 253,016 | +0.08(+0.49%) |
Nov 22, 2023 | 16.58 | 16.67 | 16.39 | 16.40 | 465,605 | -0.04(-0.24%) |
Nov 21, 2023 | 16.53 | 16.58 | 16.12 | 16.44 | 689,555 | -0.22(-1.32%) |
Nov 20, 2023 | 16.53 | 16.74 | 16.47 | 16.66 | 498,932 | +0.12(+0.73%) |
Nov 17, 2023 | 16.12 | 16.67 | 15.96 | 16.54 | 1,092,197 | +0.54(+3.37%) |
Nov 16, 2023 | 16.44 | 16.44 | 15.64 | 16.00 | 992,603 | -0.58(-3.50%) |
Nov 15, 2023 | 16.25 | 16.80 | 15.99 | 16.58 | 1,204,685 | +0.43(+2.66%) |
Nov 14, 2023 | 16.00 | 16.46 | 15.93 | 16.15 | 1,237,301 | +0.70(+4.53%) |
Nov 13, 2023 | 15.43 | 15.65 | 15.34 | 15.45 | 547,261 | -0.10(-0.64%) |
Nov 10, 2023 | 15.05 | 15.59 | 14.94 | 15.55 | 587,709 | +0.48(+3.19%) |
Nov 09, 2023 | 15.33 | 15.78 | 15.05 | 15.07 | 788,166 | -0.36(-2.33%) |
Nov 08, 2023 | 15.22 | 15.45 | 14.94 | 15.43 | 894,616 | +0.22(+1.45%) |
Nov 07, 2023 | 14.87 | 16.02 | 14.85 | 15.21 | 1,641,771 | +0.23(+1.54%) |
Nov 06, 2023 | 14.93 | 15.06 | 14.64 | 14.98 | 976,596 | +0.06(+0.40%) |
Nov 03, 2023 | 15.00 | 15.09 | 14.67 | 14.92 | 1,001,612 | +0.50(+3.47%) |
Nov 02, 2023 | 14.47 | 15.03 | 14.24 | 14.42 | 1,670,227 | +1.98(+15.92%) |