Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.22 | 22.06 | 20.99 | 21.41 | 1,077,656 | +0.11(+0.54%) |
Jan 30, 2024 | 21.30 | 21.78 | 20.96 | 21.30 | 1,461,538 | +0.21(+1.01%) |
Jan 29, 2024 | 20.26 | 21.16 | 19.96 | 21.08 | 2,153,556 | +0.00(+0.00%) |
Jan 26, 2024 | 20.80 | 21.11 | 19.97 | 21.08 | 1,746,491 | +0.95(+4.72%) |
Jan 25, 2024 | 18.83 | 20.13 | 18.81 | 20.13 | 1,580,563 | +1.31(+6.95%) |
Jan 24, 2024 | 18.57 | 19.19 | 18.42 | 18.83 | 1,518,490 | +0.60(+3.32%) |
Jan 23, 2024 | 18.13 | 18.35 | 17.66 | 18.22 | 1,337,637 | +0.21(+1.16%) |
Jan 22, 2024 | 17.11 | 18.33 | 17.11 | 18.01 | 2,362,355 | +0.98(+5.76%) |
Jan 19, 2024 | 16.57 | 17.11 | 16.49 | 17.03 | 1,363,082 | +0.52(+3.12%) |
Jan 18, 2024 | 16.18 | 16.56 | 15.60 | 16.52 | 1,144,093 | +0.41(+2.55%) |
Jan 17, 2024 | 15.26 | 16.12 | 15.18 | 16.11 | 1,034,840 | +0.57(+3.67%) |
Jan 16, 2024 | 15.85 | 15.72 | 15.30 | 15.54 | 800,467 | -0.30(-1.88%) |
Jan 12, 2024 | 15.68 | 16.13 | 15.68 | 15.83 | 563,682 | +0.20(+1.27%) |
Jan 11, 2024 | 16.29 | 16.45 | 15.58 | 15.64 | 646,667 | -0.31(-1.93%) |
Jan 10, 2024 | 15.30 | 15.98 | 15.20 | 15.94 | 865,650 | +0.59(+3.87%) |
Jan 09, 2024 | 16.10 | 16.33 | 15.30 | 15.35 | 947,360 | -1.09(-6.66%) |
Jan 08, 2024 | 16.49 | 16.49 | 15.95 | 16.44 | 473,944 | +0.11(+0.67%) |
Jan 05, 2024 | 15.95 | 16.49 | 15.95 | 16.33 | 873,880 | +0.24(+1.51%) |
Jan 04, 2024 | 16.71 | 16.89 | 16.03 | 16.09 | 930,114 | -0.54(-3.22%) |
Jan 03, 2024 | 16.69 | 17.05 | 16.58 | 16.63 | 679,883 | -0.18(-1.06%) |
Jan 02, 2024 | 16.99 | 17.15 | 16.56 | 16.80 | 993,344 | -0.30(-1.77%) |
Dec 29, 2023 | 17.33 | 17.50 | 16.94 | 17.11 | 596,242 | -0.09(-0.55%) |
Dec 28, 2023 | 17.20 | 17.60 | 17.02 | 17.20 | 1,149,565 | -0.36(-2.06%) |
Dec 27, 2023 | 17.61 | 18.24 | 17.28 | 17.56 | 1,130,205 | -0.09(-0.53%) |
Dec 26, 2023 | 18.04 | 18.45 | 17.54 | 17.66 | 856,471 | -0.38(-2.09%) |
Dec 22, 2023 | 17.53 | 18.56 | 17.24 | 18.03 | 1,146,004 | +0.43(+2.42%) |
Dec 21, 2023 | 18.05 | 18.95 | 17.22 | 17.61 | 2,360,787 | +0.26(+1.48%) |
Dec 20, 2023 | 16.78 | 17.83 | 16.43 | 17.35 | 1,548,850 | +0.77(+4.66%) |
Dec 19, 2023 | 16.91 | 17.15 | 16.29 | 16.58 | 757,333 | -0.28(-1.65%) |
Dec 18, 2023 | 16.57 | 16.98 | 16.41 | 16.85 | 722,878 | +0.55(+3.40%) |
Dec 15, 2023 | 17.09 | 17.31 | 16.24 | 16.30 | 1,420,991 | -0.87(-5.08%) |
Dec 14, 2023 | 17.92 | 18.25 | 16.98 | 17.17 | 1,301,053 | -0.53(-2.97%) |
Dec 13, 2023 | 16.55 | 17.71 | 15.85 | 17.70 | 2,632,713 | +0.57(+3.36%) |
Dec 12, 2023 | 17.32 | 17.70 | 16.67 | 17.12 | 1,222,278 | -0.19(-1.09%) |
Dec 11, 2023 | 16.83 | 17.37 | 16.39 | 17.31 | 1,107,364 | -0.03(-0.17%) |
Dec 08, 2023 | 16.82 | 17.46 | 16.65 | 17.34 | 815,754 | +0.50(+2.94%) |
Dec 07, 2023 | 17.23 | 17.58 | 16.49 | 16.84 | 1,107,231 | +0.07(+0.41%) |
Dec 06, 2023 | 17.27 | 17.42 | 16.55 | 16.77 | 1,079,996 | -0.39(-2.25%) |
Dec 05, 2023 | 16.49 | 17.53 | 16.36 | 17.16 | 1,717,676 | +0.44(+2.61%) |
Dec 04, 2023 | 16.66 | 16.76 | 15.96 | 16.73 | 1,144,945 | -0.05(-0.30%) |
Dec 01, 2023 | 16.94 | 16.96 | 16.41 | 16.77 | 994,315 | -0.25(-1.46%) |
Nov 30, 2023 | 17.14 | 17.38 | 16.67 | 17.02 | 904,017 | -0.14(-0.81%) |
Nov 29, 2023 | 16.75 | 17.72 | 16.19 | 17.16 | 1,355,581 | +0.44(+2.61%) |
Nov 28, 2023 | 16.87 | 16.99 | 16.03 | 16.73 | 1,779,440 | +0.06(+0.36%) |
Nov 27, 2023 | 15.93 | 17.80 | 15.65 | 16.67 | 5,033,777 | +1.49(+9.79%) |
Nov 24, 2023 | 13.68 | 15.55 | 13.64 | 15.18 | 2,129,765 | +1.80(+13.48%) |
Nov 22, 2023 | 14.37 | 14.57 | 12.94 | 13.38 | 2,295,096 | -1.05(-7.28%) |
Nov 21, 2023 | 13.75 | 14.55 | 13.50 | 14.43 | 2,279,154 | -0.09(-0.61%) |
Nov 20, 2023 | 14.65 | 15.67 | 14.37 | 14.52 | 4,699,516 | +2.13(+17.20%) |
Nov 17, 2023 | 11.69 | 12.55 | 11.64 | 12.39 | 1,081,716 | +0.62(+5.31%) |
Nov 16, 2023 | 11.84 | 12.14 | 11.57 | 11.76 | 896,030 | -0.12(-1.00%) |
Nov 15, 2023 | 11.74 | 12.16 | 11.66 | 11.88 | 534,318 | +0.03(+0.25%) |
Nov 14, 2023 | 11.86 | 11.99 | 11.60 | 11.85 | 546,227 | +0.30(+2.57%) |
Nov 13, 2023 | 11.46 | 11.88 | 11.37 | 11.55 | 346,810 | -0.12(-1.02%) |
Nov 10, 2023 | 11.81 | 12.30 | 11.59 | 11.67 | 421,285 | +0.01(+0.08%) |
Nov 09, 2023 | 11.58 | 12.09 | 11.54 | 11.66 | 249,496 | +0.05(+0.43%) |
Nov 08, 2023 | 11.99 | 12.04 | 11.54 | 11.61 | 352,914 | -0.35(-2.90%) |
Nov 07, 2023 | 11.99 | 12.37 | 11.81 | 11.96 | 440,458 | +0.03(+0.25%) |
Nov 06, 2023 | 12.48 | 12.48 | 11.87 | 11.93 | 302,696 | -0.40(-3.22%) |
Nov 03, 2023 | 12.47 | 12.57 | 12.26 | 12.33 | 500,315 | +0.13(+1.06%) |
Nov 02, 2023 | 12.10 | 12.34 | 11.91 | 12.20 | 605,263 | +0.36(+3.01%) |