Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.11 | 21.56 | 20.89 | 20.94 | 1,396,702 | -0.29(-1.37%) |
Jan 30, 2024 | 21.53 | 21.64 | 21.23 | 21.23 | 1,151,821 | -0.40(-1.85%) |
Jan 29, 2024 | 21.47 | 21.82 | 21.41 | 21.63 | 1,309,946 | +0.16(+0.75%) |
Jan 26, 2024 | 20.76 | 21.48 | 20.74 | 21.47 | 1,544,241 | +0.64(+3.07%) |
Jan 25, 2024 | 20.76 | 20.93 | 20.61 | 20.83 | 1,899,917 | +0.14(+0.68%) |
Jan 24, 2024 | 20.86 | 20.89 | 20.52 | 20.69 | 1,156,545 | -0.08(-0.39%) |
Jan 23, 2024 | 20.79 | 20.86 | 20.47 | 20.77 | 1,569,242 | +0.18(+0.87%) |
Jan 22, 2024 | 20.46 | 20.74 | 20.43 | 20.59 | 2,215,719 | +0.09(+0.44%) |
Jan 19, 2024 | 20.01 | 20.62 | 19.86 | 20.50 | 1,827,821 | +0.54(+2.71%) |
Jan 18, 2024 | 19.94 | 20.15 | 19.54 | 19.96 | 2,089,118 | +0.03(+0.15%) |
Jan 17, 2024 | 19.74 | 20.05 | 19.57 | 19.93 | 2,133,150 | -0.04(-0.20%) |
Jan 16, 2024 | 19.98 | 20.13 | 19.77 | 19.97 | 1,934,102 | -0.20(-0.99%) |
Jan 12, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 1,473,606 | +0.49(+2.49%) |
Jan 11, 2024 | 19.53 | 19.91 | 19.18 | 19.68 | 1,602,148 | +0.04(+0.20%) |
Jan 10, 2024 | 19.97 | 20.08 | 19.63 | 19.64 | 1,854,564 | -0.44(-2.19%) |
Jan 09, 2024 | 19.08 | 20.16 | 18.82 | 20.08 | 1,894,690 | +0.80(+4.15%) |
Jan 08, 2024 | 18.85 | 19.28 | 18.78 | 19.28 | 1,812,864 | +0.46(+2.44%) |
Jan 05, 2024 | 18.66 | 19.05 | 18.46 | 18.82 | 1,528,427 | +0.16(+0.86%) |
Jan 04, 2024 | 18.63 | 18.81 | 18.17 | 18.66 | 1,447,978 | +0.13(+0.70%) |
Jan 03, 2024 | 18.86 | 19.09 | 18.53 | 18.53 | 2,040,982 | -0.38(-2.01%) |
Jan 02, 2024 | 18.35 | 18.98 | 18.35 | 18.91 | 1,618,659 | +0.27(+1.45%) |
Dec 29, 2023 | 18.45 | 18.84 | 18.45 | 18.64 | 1,492,124 | +0.11(+0.59%) |
Dec 28, 2023 | 18.25 | 18.61 | 17.99 | 18.53 | 1,065,871 | +0.18(+0.98%) |
Dec 27, 2023 | 18.36 | 18.50 | 18.28 | 18.35 | 1,288,492 | -0.01(-0.05%) |
Dec 26, 2023 | 18.01 | 18.45 | 17.90 | 18.36 | 1,198,696 | +0.33(+1.83%) |
Dec 22, 2023 | 17.81 | 18.16 | 17.80 | 18.03 | 1,336,951 | +0.23(+1.29%) |
Dec 21, 2023 | 17.36 | 17.89 | 17.35 | 17.80 | 1,988,629 | +0.51(+2.95%) |
Dec 20, 2023 | 16.98 | 17.74 | 16.92 | 17.29 | 2,293,731 | +0.24(+1.41%) |
Dec 19, 2023 | 16.57 | 17.11 | 16.53 | 17.05 | 2,602,148 | +0.51(+3.08%) |
Dec 18, 2023 | 16.92 | 16.92 | 16.53 | 16.54 | 1,769,937 | -0.26(-1.55%) |
Dec 15, 2023 | 17.52 | 17.52 | 16.65 | 16.80 | 4,651,528 | -0.34(-1.98%) |
Dec 14, 2023 | 17.22 | 17.68 | 17.09 | 17.14 | 3,165,964 | +0.18(+1.06%) |
Dec 13, 2023 | 16.60 | 17.04 | 16.43 | 16.96 | 3,292,164 | +0.36(+2.17%) |
Dec 12, 2023 | 16.82 | 16.82 | 16.46 | 16.60 | 2,203,397 | -0.32(-1.89%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.85 | 16.92 | 1,839,550 | -0.16(-0.94%) |
Dec 08, 2023 | 17.14 | 17.17 | 16.71 | 17.08 | 1,978,553 | -0.06(-0.35%) |
Dec 07, 2023 | 17.14 | 17.47 | 17.02 | 17.14 | 1,983,714 | +0.01(+0.06%) |
Dec 06, 2023 | 17.05 | 17.44 | 17.01 | 17.13 | 1,985,383 | +0.15(+0.88%) |
Dec 05, 2023 | 17.34 | 17.35 | 16.90 | 16.98 | 1,797,671 | -0.42(-2.41%) |
Dec 04, 2023 | 17.09 | 17.50 | 17.06 | 17.40 | 1,880,556 | +0.16(+0.93%) |
Dec 01, 2023 | 16.67 | 17.40 | 16.67 | 17.24 | 2,014,039 | +0.40(+2.38%) |
Nov 30, 2023 | 16.85 | 16.90 | 16.65 | 16.84 | 5,698,441 | -0.05(-0.30%) |
Nov 29, 2023 | 17.07 | 17.22 | 16.85 | 16.89 | 1,764,610 | -0.05(-0.30%) |
Nov 28, 2023 | 16.64 | 16.95 | 16.38 | 16.94 | 1,952,785 | +0.30(+1.80%) |
Nov 27, 2023 | 16.93 | 16.93 | 16.52 | 16.64 | 1,616,020 | -0.38(-2.23%) |
Nov 24, 2023 | 16.97 | 17.11 | 16.67 | 17.02 | 1,636,604 | +0.21(+1.25%) |
Nov 22, 2023 | 16.82 | 16.91 | 16.63 | 16.81 | 1,299,792 | +0.11(+0.66%) |
Nov 21, 2023 | 17.30 | 17.30 | 16.57 | 16.70 | 2,684,507 | -0.77(-4.41%) |
Nov 20, 2023 | 17.49 | 17.59 | 17.23 | 17.47 | 1,874,911 | +0.00(+0.00%) |
Nov 17, 2023 | 17.51 | 17.51 | 17.32 | 17.47 | 1,585,695 | +0.19(+1.10%) |
Nov 16, 2023 | 17.61 | 17.74 | 17.11 | 17.28 | 2,065,668 | -0.29(-1.65%) |
Nov 15, 2023 | 17.08 | 17.62 | 17.04 | 17.57 | 2,261,643 | +0.48(+2.81%) |
Nov 14, 2023 | 16.94 | 17.44 | 16.93 | 17.09 | 2,049,963 | +0.64(+3.89%) |
Nov 13, 2023 | 17.02 | 17.11 | 16.38 | 16.45 | 2,021,961 | -0.55(-3.24%) |
Nov 10, 2023 | 16.90 | 17.00 | 16.62 | 17.00 | 2,812,391 | +0.13(+0.77%) |
Nov 09, 2023 | 17.06 | 17.18 | 16.84 | 16.87 | 2,534,415 | -0.20(-1.17%) |
Nov 08, 2023 | 17.07 | 17.16 | 16.93 | 17.07 | 2,513,492 | +0.02(+0.12%) |
Nov 07, 2023 | 17.44 | 17.50 | 16.93 | 17.05 | 2,493,163 | -0.54(-3.07%) |
Nov 06, 2023 | 17.37 | 17.81 | 17.36 | 17.59 | 2,676,169 | +0.12(+0.69%) |
Nov 03, 2023 | 17.14 | 17.66 | 17.14 | 17.47 | 3,200,854 | +0.49(+2.89%) |
Nov 02, 2023 | 16.73 | 17.31 | 16.60 | 16.98 | 3,470,050 | +0.52(+3.16%) |