Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2024 | 16.51 | 0 | -1.54(-8.53%) | |||
Jan 02, 2024 | 17.85 | 18.62 | 17.70 | 18.05 | 6,485,149 | +0.07(+0.39%) |
Dec 29, 2023 | 18.40 | 18.55 | 17.82 | 17.98 | 38,915,384 | -0.58(-3.12%) |
Dec 28, 2023 | 18.01 | 18.77 | 17.96 | 18.56 | 6,401,651 | +0.66(+3.69%) |
Dec 27, 2023 | 18.00 | 18.29 | 17.76 | 17.90 | 5,275,761 | +0.18(+1.02%) |
Dec 26, 2023 | 17.43 | 18.05 | 17.23 | 17.72 | 5,888,413 | +0.49(+2.84%) |
Dec 22, 2023 | 16.50 | 17.54 | 16.44 | 17.23 | 6,544,387 | +0.79(+4.81%) |
Dec 21, 2023 | 16.00 | 16.47 | 15.93 | 16.44 | 11,015,972 | +0.15(+0.92%) |
Dec 20, 2023 | 17.17 | 17.25 | 16.23 | 16.29 | 13,211,556 | -1.16(-6.65%) |
Dec 19, 2023 | 17.61 | 18.16 | 17.43 | 17.45 | 7,588,295 | -0.03(-0.17%) |
Dec 18, 2023 | 17.40 | 17.62 | 17.08 | 17.48 | 5,277,554 | +0.18(+1.04%) |
Dec 15, 2023 | 17.32 | 17.46 | 16.98 | 17.30 | 11,284,228 | +0.05(+0.29%) |
Dec 14, 2023 | 16.48 | 17.52 | 16.48 | 17.25 | 10,944,516 | +1.32(+8.29%) |
Dec 13, 2023 | 14.91 | 15.97 | 14.82 | 15.93 | 6,101,189 | +1.24(+8.44%) |
Dec 12, 2023 | 14.72 | 14.85 | 14.26 | 14.69 | 3,290,411 | -0.08(-0.54%) |
Dec 11, 2023 | 14.94 | 15.04 | 14.58 | 14.77 | 5,738,674 | -0.75(-4.83%) |
Dec 08, 2023 | 14.77 | 15.61 | 14.77 | 15.52 | 7,837,234 | +1.03(+7.11%) |
Dec 07, 2023 | 14.21 | 14.71 | 14.02 | 14.49 | 5,137,131 | +0.51(+3.65%) |
Dec 06, 2023 | 13.59 | 14.45 | 13.58 | 13.98 | 8,884,752 | +0.94(+7.21%) |
Dec 05, 2023 | 13.01 | 13.34 | 12.98 | 13.04 | 8,967,641 | -0.48(-3.55%) |
Dec 04, 2023 | 14.02 | 14.27 | 13.48 | 13.52 | 5,549,817 | -0.80(-5.59%) |
Dec 01, 2023 | 13.53 | 14.33 | 13.42 | 14.32 | 4,448,404 | +0.56(+4.07%) |
Nov 30, 2023 | 13.59 | 14.10 | 13.20 | 13.76 | 5,660,302 | +0.22(+1.62%) |
Nov 29, 2023 | 13.81 | 13.98 | 13.50 | 13.54 | 5,209,023 | +0.00(+0.00%) |
Nov 28, 2023 | 13.41 | 13.66 | 13.23 | 13.54 | 3,838,480 | +0.26(+1.96%) |
Nov 27, 2023 | 13.16 | 13.45 | 12.85 | 13.28 | 6,641,056 | -0.35(-2.57%) |
Nov 24, 2023 | 13.50 | 13.73 | 13.38 | 13.63 | 1,577,532 | -0.04(-0.29%) |
Nov 22, 2023 | 13.93 | 13.96 | 13.46 | 13.67 | 2,870,500 | -0.20(-1.44%) |
Nov 21, 2023 | 14.17 | 14.31 | 13.72 | 13.87 | 3,103,669 | -0.57(-3.95%) |
Nov 20, 2023 | 13.71 | 14.96 | 13.70 | 14.44 | 4,948,707 | +0.71(+5.17%) |
Nov 17, 2023 | 13.45 | 13.77 | 13.18 | 13.73 | 5,392,742 | +0.48(+3.62%) |
Nov 16, 2023 | 14.20 | 14.26 | 13.22 | 13.25 | 4,999,311 | -1.26(-8.68%) |
Nov 15, 2023 | 14.32 | 15.33 | 14.32 | 14.51 | 4,630,190 | +0.44(+3.13%) |
Nov 14, 2023 | 13.50 | 14.16 | 13.49 | 14.07 | 5,809,898 | +1.11(+8.56%) |
Nov 13, 2023 | 13.46 | 13.50 | 12.76 | 12.96 | 11,764,617 | -0.79(-5.75%) |
Nov 10, 2023 | 14.10 | 14.24 | 13.67 | 13.75 | 5,411,736 | -0.49(-3.44%) |
Nov 09, 2023 | 14.57 | 14.78 | 14.15 | 14.24 | 3,131,537 | -0.17(-1.18%) |
Nov 08, 2023 | 14.46 | 14.75 | 14.25 | 14.41 | 3,429,423 | -0.10(-0.69%) |
Nov 07, 2023 | 14.19 | 14.60 | 14.05 | 14.51 | 3,572,618 | +0.26(+1.82%) |
Nov 06, 2023 | 15.02 | 15.04 | 14.14 | 14.25 | 4,428,991 | -0.72(-4.81%) |
Nov 03, 2023 | 15.12 | 15.53 | 14.88 | 14.97 | 4,715,617 | +0.28(+1.91%) |
Nov 02, 2023 | 14.50 | 14.85 | 14.09 | 14.69 | 5,253,572 | +0.37(+2.58%) |
Nov 01, 2023 | 14.35 | 14.65 | 13.37 | 14.32 | 10,452,234 | -0.27(-1.85%) |
Oct 31, 2023 | 14.66 | 14.82 | 14.38 | 14.59 | 7,580,655 | -0.05(-0.34%) |
Oct 30, 2023 | 15.35 | 15.56 | 14.49 | 14.64 | 4,856,630 | -0.47(-3.11%) |
Oct 27, 2023 | 15.40 | 15.69 | 15.01 | 15.11 | 2,603,242 | -0.19(-1.24%) |
Oct 26, 2023 | 15.72 | 15.84 | 15.19 | 15.30 | 3,610,762 | -0.30(-1.92%) |
Oct 25, 2023 | 15.54 | 15.96 | 15.35 | 15.60 | 3,551,278 | -0.31(-1.95%) |
Oct 24, 2023 | 15.32 | 16.04 | 15.32 | 15.91 | 4,198,049 | +0.80(+5.29%) |
Oct 23, 2023 | 15.50 | 15.57 | 15.08 | 15.11 | 4,448,898 | -0.72(-4.55%) |
Oct 20, 2023 | 15.95 | 16.18 | 15.72 | 15.83 | 3,894,656 | -0.27(-1.68%) |
Oct 19, 2023 | 16.95 | 17.14 | 15.98 | 16.10 | 5,738,743 | -0.97(-5.68%) |
Oct 18, 2023 | 17.88 | 17.96 | 17.02 | 17.07 | 3,748,537 | -1.41(-7.63%) |
Oct 17, 2023 | 18.04 | 18.70 | 18.00 | 18.48 | 2,434,250 | +0.21(+1.15%) |
Oct 16, 2023 | 18.00 | 18.47 | 17.83 | 18.27 | 3,430,374 | +0.41(+2.30%) |
Oct 13, 2023 | 18.39 | 18.62 | 17.83 | 17.86 | 3,336,690 | -0.68(-3.67%) |
Oct 12, 2023 | 18.61 | 18.96 | 18.15 | 18.54 | 5,095,079 | +0.73(+4.10%) |
Oct 11, 2023 | 17.87 | 18.08 | 17.57 | 17.81 | 2,324,244 | -0.07(-0.39%) |
Oct 10, 2023 | 17.32 | 17.96 | 17.16 | 17.88 | 4,218,291 | +1.19(+7.13%) |
Oct 09, 2023 | 16.79 | 16.83 | 16.45 | 16.69 | 2,353,903 | -0.34(-2.00%) |
Oct 06, 2023 | 16.62 | 17.23 | 16.51 | 17.03 | 2,306,043 | +0.15(+0.89%) |
Oct 05, 2023 | 17.23 | 17.30 | 16.74 | 16.88 | 4,632,192 | -0.50(-2.88%) |
Oct 04, 2023 | 16.82 | 17.39 | 16.42 | 17.38 | 5,941,109 | +0.56(+3.33%) |
Oct 03, 2023 | 17.00 | 17.26 | 16.72 | 16.82 | 4,321,237 | -0.62(-3.56%) |