Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.75 | 15.63 | 14.72 | 15.06 | 9,526,274 | -0.30(-1.95%) |
Jan 30, 2024 | 15.26 | 15.51 | 15.07 | 15.36 | 8,472,100 | -0.80(-4.94%) |
Jan 29, 2024 | 16.75 | 16.80 | 15.72 | 16.16 | 11,794,600 | -0.68(-4.03%) |
Jan 26, 2024 | 16.59 | 17.05 | 16.48 | 16.84 | 6,290,555 | -0.39(-2.26%) |
Jan 25, 2024 | 17.73 | 17.98 | 16.96 | 17.23 | 12,204,981 | +0.01(+0.06%) |
Jan 24, 2024 | 17.70 | 17.81 | 17.04 | 17.22 | 24,504,276 | +1.38(+8.69%) |
Jan 23, 2024 | 15.35 | 15.94 | 15.33 | 15.84 | 15,666,381 | +1.87(+13.35%) |
Jan 22, 2024 | 13.52 | 14.05 | 13.37 | 13.97 | 9,314,342 | -1.11(-7.34%) |
Jan 19, 2024 | 14.31 | 15.24 | 14.07 | 15.08 | 14,209,927 | +0.32(+2.16%) |
Jan 18, 2024 | 14.89 | 15.02 | 14.63 | 14.76 | 7,242,168 | +0.09(+0.61%) |
Jan 17, 2024 | 14.17 | 14.75 | 14.10 | 14.67 | 11,296,790 | -1.21(-7.60%) |
Jan 16, 2024 | 16.48 | 16.50 | 15.79 | 15.88 | 11,748,541 | -1.66(-9.44%) |
Jan 12, 2024 | 17.91 | 18.21 | 17.54 | 17.54 | 4,595,975 | -0.20(-1.12%) |
Jan 11, 2024 | 17.68 | 17.81 | 17.28 | 17.73 | 6,566,719 | +0.74(+4.34%) |
Jan 10, 2024 | 17.18 | 17.21 | 16.87 | 17.00 | 4,753,178 | -0.03(-0.18%) |
Jan 09, 2024 | 17.07 | 17.16 | 16.90 | 17.03 | 9,100,256 | -1.10(-6.05%) |
Jan 08, 2024 | 17.53 | 18.14 | 17.37 | 18.12 | 8,191,661 | -0.66(-3.50%) |
Jan 05, 2024 | 19.15 | 19.32 | 18.75 | 18.78 | 6,256,229 | -0.39(-2.03%) |
Jan 04, 2024 | 19.38 | 19.64 | 19.09 | 19.17 | 5,184,733 | -0.75(-3.76%) |
Jan 03, 2024 | 18.95 | 19.97 | 18.93 | 19.92 | 6,705,303 | +0.98(+5.16%) |
Jan 02, 2024 | 19.37 | 19.45 | 18.83 | 18.94 | 8,882,604 | -1.95(-9.31%) |
Dec 29, 2023 | 20.46 | 21.06 | 20.42 | 20.89 | 6,066,076 | +0.40(+1.95%) |
Dec 28, 2023 | 20.24 | 20.81 | 20.21 | 20.49 | 8,172,821 | +1.39(+7.26%) |
Dec 27, 2023 | 19.09 | 19.29 | 18.82 | 19.10 | 4,929,188 | +0.17(+0.90%) |
Dec 26, 2023 | 18.98 | 19.34 | 18.67 | 18.93 | 4,392,370 | +0.31(+1.66%) |
Dec 22, 2023 | 18.14 | 18.87 | 18.02 | 18.62 | 11,450,869 | -1.61(-7.94%) |
Dec 21, 2023 | 19.50 | 20.31 | 19.39 | 20.23 | 5,731,465 | +1.87(+10.17%) |
Dec 20, 2023 | 19.16 | 19.37 | 18.36 | 18.36 | 6,875,596 | -1.67(-8.34%) |
Dec 19, 2023 | 19.56 | 20.16 | 19.50 | 20.03 | 4,838,740 | +0.78(+4.06%) |
Dec 18, 2023 | 19.70 | 19.70 | 19.04 | 19.25 | 5,438,860 | -0.74(-3.71%) |
Dec 15, 2023 | 20.34 | 20.68 | 19.91 | 19.99 | 7,432,196 | -0.01(-0.05%) |
Dec 14, 2023 | 19.19 | 20.11 | 19.16 | 20.00 | 8,774,813 | +0.70(+3.64%) |
Dec 13, 2023 | 18.90 | 19.33 | 18.12 | 19.30 | 8,519,925 | -0.20(-1.00%) |
Dec 12, 2023 | 19.19 | 19.51 | 18.85 | 19.49 | 4,257,013 | +0.39(+2.05%) |
Dec 11, 2023 | 18.67 | 19.21 | 18.56 | 19.10 | 3,778,338 | +0.15(+0.77%) |
Dec 08, 2023 | 19.19 | 19.34 | 18.85 | 18.96 | 5,603,557 | -0.79(-4.01%) |
Dec 07, 2023 | 19.64 | 19.82 | 19.44 | 19.75 | 4,006,636 | +0.18(+0.90%) |
Dec 06, 2023 | 20.03 | 20.17 | 19.56 | 19.57 | 5,254,311 | -0.02(-0.10%) |
Dec 05, 2023 | 19.30 | 19.69 | 19.14 | 19.59 | 7,413,110 | -0.98(-4.75%) |
Dec 04, 2023 | 20.84 | 21.08 | 20.46 | 20.57 | 7,209,784 | -1.45(-6.57%) |
Dec 01, 2023 | 21.67 | 22.05 | 21.22 | 22.01 | 8,010,316 | -0.81(-3.55%) |
Nov 30, 2023 | 22.78 | 22.95 | 22.08 | 22.82 | 5,579,933 | +0.26(+1.17%) |
Nov 29, 2023 | 22.86 | 23.19 | 22.49 | 22.56 | 8,006,567 | -1.86(-7.60%) |
Nov 28, 2023 | 24.74 | 24.77 | 24.08 | 24.42 | 5,574,022 | -0.86(-3.40%) |
Nov 27, 2023 | 25.45 | 25.53 | 25.11 | 25.27 | 3,042,503 | -1.11(-4.22%) |
Nov 24, 2023 | 25.69 | 26.41 | 25.66 | 26.39 | 2,298,401 | +0.25(+0.97%) |
Nov 22, 2023 | 26.31 | 26.50 | 25.68 | 26.13 | 3,092,638 | +0.26(+1.02%) |
Nov 21, 2023 | 26.07 | 26.67 | 25.67 | 25.87 | 4,632,663 | -1.54(-5.63%) |
Nov 20, 2023 | 26.65 | 27.58 | 26.48 | 27.41 | 5,370,716 | +1.65(+6.41%) |
Nov 17, 2023 | 25.78 | 26.35 | 25.39 | 25.76 | 4,739,712 | -0.05(-0.19%) |
Nov 16, 2023 | 25.88 | 26.96 | 25.30 | 25.81 | 8,788,521 | -3.54(-12.05%) |
Nov 15, 2023 | 28.68 | 29.99 | 28.50 | 29.35 | 7,585,881 | +1.97(+7.21%) |
Nov 14, 2023 | 26.42 | 27.65 | 26.29 | 27.37 | 5,725,991 | +1.63(+6.34%) |
Nov 13, 2023 | 25.42 | 26.28 | 25.16 | 25.74 | 3,727,691 | +0.91(+3.66%) |
Nov 10, 2023 | 24.56 | 24.89 | 24.21 | 24.84 | 3,623,924 | -0.18(-0.70%) |
Nov 09, 2023 | 25.93 | 26.32 | 24.83 | 25.01 | 2,590,129 | -1.12(-4.30%) |
Nov 08, 2023 | 26.26 | 26.74 | 25.92 | 26.13 | 2,512,738 | -0.61(-2.26%) |
Nov 07, 2023 | 26.46 | 26.99 | 25.91 | 26.74 | 3,174,730 | -0.26(-0.98%) |
Nov 06, 2023 | 27.60 | 27.73 | 26.89 | 27.00 | 5,464,539 | +0.21(+0.77%) |
Nov 03, 2023 | 26.26 | 27.05 | 26.25 | 26.80 | 9,043,930 | +1.75(+6.98%) |
Nov 02, 2023 | 24.90 | 25.35 | 24.71 | 25.05 | 6,189,737 | +0.80(+3.30%) |