Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.42 | 22.26 | 21.18 | 21.61 | 1,067,777 | +0.11(+0.54%) |
Jan 30, 2024 | 21.50 | 21.98 | 21.15 | 21.50 | 1,448,140 | +0.21(+1.01%) |
Jan 29, 2024 | 20.45 | 21.36 | 20.14 | 21.28 | 2,133,813 | +0.00(+0.00%) |
Jan 26, 2024 | 20.99 | 21.31 | 20.15 | 21.28 | 1,730,480 | +0.96(+4.72%) |
Jan 25, 2024 | 19.00 | 20.32 | 18.98 | 20.32 | 1,566,073 | +1.32(+6.95%) |
Jan 24, 2024 | 18.74 | 19.37 | 18.59 | 19.00 | 1,504,569 | +0.61(+3.32%) |
Jan 23, 2024 | 18.30 | 18.52 | 17.82 | 18.39 | 1,325,374 | +0.21(+1.16%) |
Jan 22, 2024 | 17.27 | 18.50 | 17.27 | 18.18 | 2,340,698 | +0.99(+5.76%) |
Jan 19, 2024 | 16.72 | 17.27 | 16.64 | 17.19 | 1,350,586 | +0.52(+3.12%) |
Jan 18, 2024 | 16.33 | 16.71 | 15.74 | 16.67 | 1,133,605 | +0.42(+2.55%) |
Jan 17, 2024 | 15.40 | 16.27 | 15.32 | 16.25 | 1,025,353 | +0.57(+3.67%) |
Jan 16, 2024 | 16.00 | 15.87 | 15.44 | 15.68 | 793,129 | -0.30(-1.88%) |
Jan 12, 2024 | 15.83 | 16.28 | 15.83 | 15.98 | 558,515 | +0.20(+1.27%) |
Jan 11, 2024 | 16.44 | 16.60 | 15.72 | 15.78 | 640,739 | -0.31(-1.93%) |
Jan 10, 2024 | 15.44 | 16.13 | 15.34 | 16.09 | 857,714 | +0.60(+3.87%) |
Jan 09, 2024 | 16.25 | 16.48 | 15.44 | 15.49 | 938,675 | -1.10(-6.66%) |
Jan 08, 2024 | 16.64 | 16.64 | 16.10 | 16.59 | 469,600 | +0.11(+0.67%) |
Jan 05, 2024 | 16.10 | 16.64 | 16.10 | 16.48 | 865,869 | +0.25(+1.51%) |
Jan 04, 2024 | 16.86 | 17.05 | 16.18 | 16.24 | 921,587 | -0.54(-3.22%) |
Jan 03, 2024 | 16.84 | 17.21 | 16.73 | 16.78 | 673,651 | -0.18(-1.06%) |
Jan 02, 2024 | 17.15 | 17.31 | 16.71 | 16.96 | 984,238 | -0.30(-1.77%) |
Dec 29, 2023 | 17.49 | 17.66 | 17.10 | 17.27 | 590,776 | -0.09(-0.55%) |
Dec 28, 2023 | 17.36 | 17.76 | 17.18 | 17.36 | 1,139,027 | -0.37(-2.06%) |
Dec 27, 2023 | 17.77 | 18.41 | 17.44 | 17.73 | 1,119,844 | -0.09(-0.53%) |
Dec 26, 2023 | 18.21 | 18.62 | 17.70 | 17.82 | 848,620 | -0.38(-2.09%) |
Dec 22, 2023 | 17.69 | 18.73 | 17.40 | 18.20 | 1,135,498 | +0.43(+2.42%) |
Dec 21, 2023 | 18.22 | 19.13 | 17.38 | 17.77 | 2,339,144 | +0.26(+1.48%) |
Dec 20, 2023 | 16.94 | 17.99 | 16.58 | 17.51 | 1,534,651 | +0.78(+4.66%) |
Dec 19, 2023 | 17.07 | 17.31 | 16.44 | 16.73 | 750,390 | -0.28(-1.65%) |
Dec 18, 2023 | 16.72 | 17.14 | 16.56 | 17.01 | 716,251 | +0.56(+3.40%) |
Dec 15, 2023 | 17.25 | 17.47 | 16.39 | 16.45 | 1,407,964 | -0.88(-5.08%) |
Dec 14, 2023 | 18.09 | 18.42 | 17.14 | 17.33 | 1,289,126 | -0.53(-2.97%) |
Dec 13, 2023 | 16.70 | 17.87 | 16.00 | 17.86 | 2,608,578 | +0.58(+3.36%) |
Dec 12, 2023 | 17.48 | 17.86 | 16.82 | 17.28 | 1,211,073 | -0.19(-1.09%) |
Dec 11, 2023 | 16.99 | 17.53 | 16.54 | 17.47 | 1,097,212 | -0.03(-0.17%) |
Dec 08, 2023 | 16.98 | 17.62 | 16.80 | 17.50 | 808,276 | +0.50(+2.94%) |
Dec 07, 2023 | 17.39 | 17.75 | 16.64 | 17.00 | 1,097,081 | +0.07(+0.41%) |
Dec 06, 2023 | 17.43 | 17.58 | 16.70 | 16.93 | 1,070,095 | -0.39(-2.25%) |
Dec 05, 2023 | 16.64 | 17.69 | 16.51 | 17.32 | 1,701,929 | +0.44(+2.61%) |
Dec 04, 2023 | 16.81 | 16.91 | 16.11 | 16.88 | 1,134,449 | -0.05(-0.30%) |
Dec 01, 2023 | 17.10 | 17.12 | 16.56 | 16.93 | 985,200 | -0.25(-1.46%) |
Nov 30, 2023 | 17.30 | 17.54 | 16.82 | 17.18 | 895,730 | -0.14(-0.81%) |
Nov 29, 2023 | 16.90 | 17.88 | 16.34 | 17.32 | 1,343,154 | +0.44(+2.61%) |
Nov 28, 2023 | 17.03 | 17.15 | 16.18 | 16.88 | 1,763,127 | +0.06(+0.36%) |
Nov 27, 2023 | 16.08 | 17.96 | 15.79 | 16.82 | 4,987,629 | +1.50(+9.79%) |
Nov 24, 2023 | 13.81 | 15.69 | 13.77 | 15.32 | 2,110,240 | +1.82(+13.48%) |
Nov 22, 2023 | 14.50 | 14.70 | 13.06 | 13.50 | 2,274,056 | -1.06(-7.28%) |
Nov 21, 2023 | 13.88 | 14.68 | 13.62 | 14.56 | 2,258,260 | -0.09(-0.61%) |
Nov 20, 2023 | 14.79 | 15.81 | 14.50 | 14.65 | 4,656,433 | +2.15(+17.20%) |
Nov 17, 2023 | 11.80 | 12.67 | 11.75 | 12.50 | 1,071,800 | +0.63(+5.31%) |
Nov 16, 2023 | 11.95 | 12.25 | 11.68 | 11.87 | 887,816 | -0.12(-1.00%) |
Nov 15, 2023 | 11.85 | 12.27 | 11.77 | 11.99 | 529,420 | +0.03(+0.25%) |
Nov 14, 2023 | 11.97 | 12.10 | 11.71 | 11.96 | 541,220 | +0.30(+2.57%) |
Nov 13, 2023 | 11.57 | 11.99 | 11.48 | 11.66 | 343,631 | -0.12(-1.02%) |
Nov 10, 2023 | 11.92 | 12.41 | 11.70 | 11.78 | 417,423 | +0.01(+0.08%) |
Nov 09, 2023 | 11.69 | 12.20 | 11.65 | 11.77 | 247,209 | +0.05(+0.43%) |
Nov 08, 2023 | 12.10 | 12.15 | 11.65 | 11.72 | 349,679 | -0.35(-2.90%) |
Nov 07, 2023 | 12.10 | 12.48 | 11.92 | 12.07 | 436,421 | +0.03(+0.25%) |
Nov 06, 2023 | 12.60 | 12.60 | 11.98 | 12.04 | 299,921 | -0.40(-3.22%) |
Nov 03, 2023 | 12.59 | 12.69 | 12.38 | 12.44 | 495,729 | +0.13(+1.06%) |
Nov 02, 2023 | 12.21 | 12.45 | 12.02 | 12.31 | 599,715 | +0.36(+3.01%) |