Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.08 | 19.36 | 18.82 | 18.85 | 1,006,017 | -0.30(-1.57%) |
Jan 30, 2024 | 19.52 | 19.63 | 19.02 | 19.15 | 587,199 | -0.43(-2.20%) |
Jan 29, 2024 | 19.27 | 19.66 | 19.21 | 19.58 | 692,834 | +0.47(+2.46%) |
Jan 26, 2024 | 18.85 | 19.25 | 18.82 | 19.11 | 1,132,613 | +0.25(+1.33%) |
Jan 25, 2024 | 18.49 | 18.87 | 18.30 | 18.86 | 1,143,657 | +0.47(+2.56%) |
Jan 24, 2024 | 18.99 | 19.00 | 18.36 | 18.39 | 1,042,838 | -0.38(-2.02%) |
Jan 23, 2024 | 19.02 | 19.43 | 18.61 | 18.77 | 581,641 | -0.26(-1.37%) |
Jan 22, 2024 | 18.83 | 19.05 | 18.65 | 19.03 | 1,762,803 | +0.38(+2.04%) |
Jan 19, 2024 | 19.48 | 19.48 | 18.62 | 18.65 | 2,116,164 | -0.73(-3.77%) |
Jan 18, 2024 | 19.69 | 19.72 | 19.31 | 19.38 | 1,140,242 | -0.24(-1.22%) |
Jan 17, 2024 | 19.75 | 19.80 | 19.58 | 19.62 | 449,619 | -0.35(-1.75%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.72 | 19.97 | 720,717 | -0.12(-0.60%) |
Jan 12, 2024 | 19.79 | 20.20 | 19.70 | 20.09 | 933,392 | +0.44(+2.24%) |
Jan 11, 2024 | 19.86 | 19.86 | 19.64 | 19.65 | 654,203 | -0.19(-0.96%) |
Jan 10, 2024 | 19.65 | 19.88 | 19.37 | 19.84 | 857,646 | +0.24(+1.22%) |
Jan 09, 2024 | 19.49 | 19.87 | 19.40 | 19.60 | 803,146 | +0.03(+0.15%) |
Jan 08, 2024 | 19.63 | 19.90 | 19.51 | 19.57 | 1,012,537 | +0.02(+0.10%) |
Jan 05, 2024 | 19.21 | 19.63 | 19.12 | 19.55 | 1,237,992 | +0.21(+1.09%) |
Jan 04, 2024 | 19.38 | 19.68 | 19.31 | 19.34 | 965,545 | -0.04(-0.21%) |
Jan 03, 2024 | 19.35 | 19.80 | 19.01 | 19.38 | 2,146,072 | -0.10(-0.51%) |
Jan 02, 2024 | 19.65 | 19.65 | 19.04 | 19.48 | 1,872,419 | -0.55(-2.75%) |
Dec 29, 2023 | 20.14 | 20.32 | 19.95 | 20.03 | 738,024 | -0.07(-0.35%) |
Dec 28, 2023 | 19.98 | 20.16 | 19.89 | 20.10 | 1,067,970 | +0.13(+0.65%) |
Dec 27, 2023 | 20.05 | 20.31 | 19.84 | 19.97 | 464,209 | -0.11(-0.55%) |
Dec 26, 2023 | 20.10 | 20.18 | 19.98 | 20.08 | 564,380 | +0.03(+0.15%) |
Dec 22, 2023 | 19.82 | 20.17 | 19.74 | 20.05 | 1,919,549 | +0.28(+1.42%) |
Dec 21, 2023 | 19.77 | 19.97 | 19.51 | 19.77 | 838,594 | +0.07(+0.36%) |
Dec 20, 2023 | 19.68 | 20.39 | 19.59 | 19.70 | 1,945,081 | -0.09(-0.45%) |
Dec 19, 2023 | 19.69 | 19.80 | 19.49 | 19.79 | 3,598,563 | +0.12(+0.61%) |
Dec 18, 2023 | 19.80 | 19.96 | 19.58 | 19.67 | 1,198,108 | -0.14(-0.71%) |
Dec 15, 2023 | 19.84 | 19.84 | 19.37 | 19.81 | 2,611,428 | +0.11(+0.56%) |
Dec 14, 2023 | 19.43 | 19.74 | 19.07 | 19.70 | 2,193,022 | +0.35(+1.81%) |
Dec 13, 2023 | 19.28 | 19.42 | 19.08 | 19.35 | 776,028 | +0.10(+0.52%) |
Dec 12, 2023 | 19.17 | 19.32 | 18.96 | 19.25 | 1,115,870 | +0.08(+0.42%) |
Dec 11, 2023 | 19.17 | 19.35 | 19.10 | 19.17 | 672,699 | -0.08(-0.42%) |
Dec 08, 2023 | 18.92 | 19.36 | 18.81 | 19.25 | 856,398 | +0.31(+1.64%) |
Dec 07, 2023 | 19.15 | 19.15 | 18.74 | 18.94 | 2,432,160 | -0.26(-1.35%) |
Dec 06, 2023 | 19.00 | 19.44 | 18.91 | 19.20 | 1,602,494 | +0.25(+1.32%) |
Dec 05, 2023 | 19.12 | 19.12 | 18.55 | 18.95 | 1,988,262 | -0.21(-1.10%) |
Dec 04, 2023 | 19.61 | 19.61 | 18.72 | 19.16 | 3,092,751 | -0.60(-3.04%) |
Dec 01, 2023 | 19.60 | 19.92 | 19.38 | 19.76 | 8,617,200 | -1.55(-7.27%) |
Nov 30, 2023 | 21.39 | 21.48 | 20.99 | 21.31 | 1,976,555 | +0.00(+0.00%) |
Nov 29, 2023 | 21.34 | 21.89 | 21.03 | 21.31 | 1,114,570 | +0.19(+0.90%) |
Nov 28, 2023 | 20.93 | 21.27 | 20.81 | 21.12 | 719,226 | +0.11(+0.52%) |
Nov 27, 2023 | 21.00 | 21.10 | 20.83 | 21.01 | 1,511,248 | -0.05(-0.24%) |
Nov 24, 2023 | 20.78 | 21.08 | 20.69 | 21.06 | 324,866 | +0.21(+1.01%) |
Nov 22, 2023 | 21.05 | 21.05 | 20.73 | 20.85 | 547,714 | -0.02(-0.10%) |
Nov 21, 2023 | 21.10 | 21.14 | 20.81 | 20.87 | 732,182 | -0.33(-1.56%) |
Nov 20, 2023 | 21.33 | 21.53 | 21.09 | 21.20 | 767,350 | -0.01(-0.05%) |
Nov 17, 2023 | 21.17 | 21.39 | 20.97 | 21.21 | 874,541 | +0.04(+0.19%) |
Nov 16, 2023 | 21.19 | 21.33 | 20.96 | 21.17 | 642,123 | -0.06(-0.28%) |
Nov 15, 2023 | 21.15 | 21.77 | 21.11 | 21.23 | 1,443,521 | +0.08(+0.38%) |
Nov 14, 2023 | 20.39 | 21.26 | 20.21 | 21.15 | 1,692,670 | +1.11(+5.54%) |
Nov 13, 2023 | 19.26 | 20.09 | 19.25 | 20.04 | 3,023,375 | +0.80(+4.16%) |
Nov 10, 2023 | 19.00 | 19.31 | 19.00 | 19.24 | 928,061 | +0.24(+1.26%) |
Nov 09, 2023 | 19.19 | 19.25 | 18.94 | 19.00 | 1,157,734 | -0.20(-1.04%) |
Nov 08, 2023 | 18.75 | 19.23 | 18.71 | 19.20 | 3,202,643 | +0.46(+2.45%) |
Nov 07, 2023 | 18.39 | 19.00 | 18.05 | 18.74 | 9,571,675 | +0.58(+3.19%) |
Nov 06, 2023 | 18.81 | 18.90 | 17.88 | 18.16 | 1,223,096 | -0.37(-2.00%) |
Nov 03, 2023 | 18.61 | 19.01 | 18.46 | 18.53 | 1,176,473 | -0.08(-0.43%) |
Nov 02, 2023 | 18.19 | 19.41 | 18.19 | 18.61 | 1,075,630 | +0.68(+3.79%) |