Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.74 | 18.01 | 17.31 | 17.47 | 1,630,903 | -0.13(-0.73%) |
Jan 30, 2024 | 17.91 | 18.00 | 17.46 | 17.60 | 1,192,241 | -0.08(-0.45%) |
Jan 29, 2024 | 17.66 | 17.70 | 17.39 | 17.68 | 1,164,030 | +0.34(+1.94%) |
Jan 26, 2024 | 17.51 | 17.68 | 17.31 | 17.34 | 1,057,096 | -0.03(-0.17%) |
Jan 25, 2024 | 17.30 | 17.37 | 17.11 | 17.37 | 1,207,390 | +0.39(+2.28%) |
Jan 24, 2024 | 17.80 | 17.80 | 16.97 | 16.99 | 3,446,495 | +0.28(+1.66%) |
Jan 23, 2024 | 16.47 | 16.73 | 16.28 | 16.71 | 2,423,284 | +0.70(+4.40%) |
Jan 22, 2024 | 15.78 | 16.13 | 15.67 | 16.01 | 1,113,613 | -0.09(-0.55%) |
Jan 19, 2024 | 16.05 | 16.18 | 15.91 | 16.10 | 1,522,477 | -0.07(-0.43%) |
Jan 18, 2024 | 16.24 | 16.29 | 15.96 | 16.16 | 1,292,770 | +0.07(+0.43%) |
Jan 17, 2024 | 16.09 | 16.18 | 15.82 | 16.10 | 1,722,569 | -0.26(-1.58%) |
Jan 16, 2024 | 17.05 | 17.05 | 16.32 | 16.35 | 3,203,687 | -0.97(-5.61%) |
Jan 12, 2024 | 17.38 | 17.74 | 17.19 | 17.32 | 2,017,517 | +0.61(+3.68%) |
Jan 11, 2024 | 16.95 | 17.03 | 16.58 | 16.71 | 1,216,139 | -0.20(-1.17%) |
Jan 10, 2024 | 16.94 | 17.01 | 16.79 | 16.91 | 1,350,603 | -0.13(-0.76%) |
Jan 09, 2024 | 17.28 | 17.30 | 16.99 | 17.04 | 1,301,461 | -0.32(-1.83%) |
Jan 08, 2024 | 17.18 | 17.44 | 17.08 | 17.35 | 1,082,633 | -0.18(-1.02%) |
Jan 05, 2024 | 17.34 | 17.80 | 17.29 | 17.53 | 1,611,188 | -0.06(-0.34%) |
Jan 04, 2024 | 17.71 | 17.75 | 17.39 | 17.59 | 1,437,733 | -0.16(-0.89%) |
Jan 03, 2024 | 17.52 | 17.94 | 17.46 | 17.75 | 1,729,660 | -0.34(-1.86%) |
Jan 02, 2024 | 18.61 | 18.65 | 18.09 | 18.09 | 1,347,998 | -0.45(-2.41%) |
Dec 29, 2023 | 18.62 | 18.81 | 18.43 | 18.53 | 1,307,443 | -0.11(-0.59%) |
Dec 28, 2023 | 19.25 | 19.25 | 18.63 | 18.64 | 1,421,994 | -0.67(-3.49%) |
Dec 27, 2023 | 19.35 | 19.57 | 19.25 | 19.32 | 1,272,559 | +0.45(+2.36%) |
Dec 26, 2023 | 18.84 | 18.92 | 18.68 | 18.87 | 811,497 | +0.07(+0.37%) |
Dec 22, 2023 | 19.29 | 19.48 | 18.74 | 18.80 | 1,574,545 | +0.08(+0.42%) |
Dec 21, 2023 | 18.80 | 19.18 | 18.61 | 18.72 | 1,970,258 | +0.54(+2.94%) |
Dec 20, 2023 | 18.69 | 18.77 | 18.16 | 18.19 | 4,051,749 | -0.49(-2.60%) |
Dec 19, 2023 | 18.01 | 19.02 | 18.00 | 18.67 | 2,799,868 | +0.99(+5.61%) |
Dec 18, 2023 | 17.68 | 17.77 | 17.45 | 17.68 | 1,843,264 | -0.13(-0.72%) |
Dec 15, 2023 | 17.81 | 18.05 | 17.45 | 17.81 | 3,593,769 | -0.08(-0.44%) |
Dec 14, 2023 | 18.54 | 18.78 | 17.51 | 17.89 | 4,026,077 | +0.50(+2.85%) |
Dec 13, 2023 | 15.95 | 17.42 | 15.93 | 17.39 | 3,232,026 | +0.67(+4.03%) |
Dec 12, 2023 | 16.56 | 16.86 | 16.47 | 16.72 | 2,019,073 | -0.17(-1.00%) |
Dec 11, 2023 | 16.58 | 16.95 | 16.46 | 16.89 | 2,256,274 | -0.34(-1.96%) |
Dec 08, 2023 | 16.88 | 17.43 | 16.88 | 17.23 | 2,477,957 | -0.62(-3.50%) |
Dec 07, 2023 | 18.25 | 18.33 | 17.70 | 17.85 | 1,799,857 | -0.66(-3.59%) |
Dec 06, 2023 | 18.62 | 18.98 | 18.39 | 18.51 | 1,878,564 | -0.10(-0.53%) |
Dec 05, 2023 | 18.38 | 18.64 | 18.12 | 18.61 | 2,389,428 | -0.24(-1.26%) |
Dec 04, 2023 | 18.84 | 18.98 | 18.48 | 18.85 | 3,543,178 | -1.03(-5.19%) |
Dec 01, 2023 | 19.08 | 20.02 | 19.00 | 19.88 | 2,948,682 | +0.79(+4.16%) |
Nov 30, 2023 | 19.28 | 19.36 | 18.59 | 19.09 | 3,857,397 | -0.62(-3.17%) |
Nov 29, 2023 | 19.27 | 19.92 | 19.10 | 19.71 | 3,685,148 | +0.36(+1.84%) |
Nov 28, 2023 | 18.29 | 19.67 | 18.28 | 19.36 | 4,809,366 | +1.44(+8.02%) |
Nov 27, 2023 | 17.28 | 17.95 | 17.17 | 17.92 | 2,948,002 | +0.83(+4.88%) |
Nov 24, 2023 | 16.76 | 17.09 | 16.72 | 17.09 | 1,609,910 | -0.23(-1.32%) |
Nov 22, 2023 | 17.42 | 17.50 | 17.17 | 17.31 | 1,370,018 | -0.26(-1.47%) |
Nov 21, 2023 | 17.09 | 17.86 | 17.09 | 17.57 | 2,213,994 | +0.71(+4.24%) |
Nov 20, 2023 | 16.58 | 16.94 | 16.54 | 16.86 | 1,114,140 | -0.01(-0.06%) |
Nov 17, 2023 | 16.80 | 17.16 | 16.75 | 16.87 | 1,643,263 | -0.11(-0.64%) |
Nov 16, 2023 | 16.59 | 17.38 | 16.56 | 16.98 | 2,301,762 | +0.11(+0.65%) |
Nov 15, 2023 | 17.04 | 17.16 | 16.70 | 16.87 | 2,124,705 | -0.02(-0.12%) |
Nov 14, 2023 | 16.17 | 17.14 | 16.13 | 16.89 | 3,020,011 | +1.35(+8.68%) |
Nov 13, 2023 | 15.70 | 15.82 | 15.47 | 15.54 | 2,812,742 | -0.23(-1.45%) |
Nov 10, 2023 | 15.88 | 16.09 | 15.52 | 15.77 | 4,510,152 | -0.73(-4.45%) |
Nov 09, 2023 | 17.35 | 17.36 | 16.44 | 16.50 | 4,334,065 | -1.74(-9.52%) |
Nov 08, 2023 | 18.38 | 18.85 | 18.14 | 18.24 | 5,314,549 | -0.38(-2.02%) |
Nov 07, 2023 | 18.10 | 18.68 | 18.06 | 18.61 | 4,111,590 | -0.23(-1.21%) |
Nov 06, 2023 | 18.68 | 19.02 | 18.54 | 18.84 | 2,355,276 | -0.06(-0.31%) |
Nov 03, 2023 | 17.68 | 19.43 | 17.59 | 18.90 | 3,635,233 | +1.40(+7.99%) |
Nov 02, 2023 | 17.27 | 17.52 | 17.02 | 17.50 | 2,154,807 | +0.29(+1.67%) |