Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 1,062,367 | -0.35(-2.03%) |
Jan 30, 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 602,995 | -0.35(-1.99%) |
Jan 29, 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 795,660 | +0.43(+2.50%) |
Jan 26, 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 749,086 | -0.26(-1.49%) |
Jan 25, 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 810,160 | +0.07(+0.40%) |
Jan 24, 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 1,339,802 | -0.67(-3.71%) |
Jan 23, 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 894,610 | -0.53(-2.85%) |
Jan 22, 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 880,602 | +0.24(+1.31%) |
Jan 19, 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 709,767 | -0.16(-0.86%) |
Jan 18, 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 611,362 | +0.15(+0.82%) |
Jan 17, 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 540,407 | -0.30(-1.61%) |
Jan 16, 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 690,839 | -0.30(-1.58%) |
Jan 12, 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 597,631 | +0.55(+2.99%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 712,829 | -0.17(-0.91%) |
Jan 10, 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 916,406 | +0.45(+2.48%) |
Jan 09, 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 835,217 | -0.38(-2.05%) |
Jan 08, 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 720,322 | +0.21(+1.15%) |
Jan 05, 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 772,401 | -0.23(-1.24%) |
Jan 04, 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 706,819 | +0.03(+0.16%) |
Jan 03, 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 1,800,180 | -1.26(-6.38%) |
Jan 02, 2024 | 20.29 | 20.43 | 19.54 | 19.76 | 946,010 | -0.53(-2.61%) |
Dec 29, 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 750,734 | -0.30(-1.46%) |
Dec 28, 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 575,944 | -0.02(-0.10%) |
Dec 27, 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 634,612 | +0.06(+0.29%) |
Dec 26, 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 471,180 | +0.26(+1.28%) |
Dec 22, 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 736,635 | +0.05(+0.25%) |
Dec 21, 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 760,163 | +0.23(+1.15%) |
Dec 20, 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 878,169 | -0.56(-2.72%) |
Dec 19, 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 927,413 | +0.29(+1.43%) |
Dec 18, 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 844,756 | -0.08(-0.39%) |
Dec 15, 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 3,532,165 | +0.01(+0.05%) |
Dec 14, 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 1,875,368 | -0.81(-3.83%) |
Dec 13, 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 1,267,227 | +0.33(+1.58%) |
Dec 12, 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 1,042,580 | +0.53(+2.61%) |
Dec 11, 2023 | 20.49 | 20.55 | 19.98 | 20.30 | 1,164,605 | -0.09(-0.44%) |
Dec 08, 2023 | 20.14 | 20.46 | 20.08 | 20.39 | 582,955 | +0.23(+1.14%) |
Dec 07, 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 866,178 | +0.12(+0.60%) |
Dec 06, 2023 | 20.04 | 20.38 | 19.98 | 20.04 | 796,947 | -0.01(-0.05%) |
Dec 05, 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 935,919 | -0.17(-0.84%) |
Dec 04, 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 1,382,638 | +0.69(+3.53%) |
Dec 01, 2023 | 19.07 | 19.54 | 18.76 | 19.53 | 1,074,046 | +0.48(+2.52%) |
Nov 30, 2023 | 18.65 | 19.18 | 18.63 | 19.05 | 1,252,308 | +0.40(+2.14%) |
Nov 29, 2023 | 19.33 | 19.50 | 18.57 | 18.65 | 1,560,844 | -0.73(-3.77%) |
Nov 28, 2023 | 19.59 | 19.72 | 19.38 | 19.38 | 1,059,005 | -0.14(-0.72%) |
Nov 27, 2023 | 19.50 | 19.54 | 19.30 | 19.52 | 1,134,803 | +0.06(+0.31%) |
Nov 24, 2023 | 19.17 | 19.50 | 19.13 | 19.46 | 498,763 | +0.41(+2.15%) |
Nov 22, 2023 | 18.72 | 19.09 | 18.67 | 19.05 | 728,533 | +0.28(+1.49%) |
Nov 21, 2023 | 19.16 | 19.20 | 18.63 | 18.77 | 1,075,857 | -0.41(-2.14%) |
Nov 20, 2023 | 18.65 | 19.33 | 18.62 | 19.18 | 1,162,147 | +0.50(+2.68%) |
Nov 17, 2023 | 18.58 | 18.95 | 18.51 | 18.68 | 791,467 | +0.15(+0.81%) |
Nov 16, 2023 | 18.54 | 18.56 | 18.21 | 18.53 | 793,281 | -0.12(-0.64%) |
Nov 15, 2023 | 18.65 | 18.86 | 18.34 | 18.65 | 1,286,144 | +0.08(+0.43%) |
Nov 14, 2023 | 19.00 | 19.02 | 18.08 | 18.57 | 1,795,654 | +0.46(+2.54%) |
Nov 13, 2023 | 17.42 | 18.37 | 17.42 | 18.11 | 1,396,456 | +0.63(+3.60%) |
Nov 10, 2023 | 17.17 | 17.55 | 17.04 | 17.48 | 660,186 | +0.32(+1.86%) |
Nov 09, 2023 | 17.59 | 17.59 | 17.00 | 17.16 | 660,721 | -0.22(-1.27%) |
Nov 08, 2023 | 17.87 | 17.88 | 17.15 | 17.38 | 1,077,550 | -0.41(-2.30%) |
Nov 07, 2023 | 17.69 | 17.87 | 17.18 | 17.79 | 1,156,135 | +0.23(+1.31%) |
Nov 06, 2023 | 17.49 | 17.63 | 17.00 | 17.56 | 1,009,774 | +0.31(+1.80%) |
Nov 03, 2023 | 17.90 | 17.99 | 16.36 | 17.25 | 2,795,225 | -0.70(-3.90%) |
Nov 02, 2023 | 17.47 | 17.95 | 17.40 | 17.95 | 1,732,759 | +0.73(+4.24%) |