Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.58 | 18.29 | 17.34 | 17.80 | 13,293,602 | +0.14(+0.79%) |
Jan 30, 2024 | 17.74 | 18.01 | 17.60 | 17.66 | 8,130,091 | -0.10(-0.56%) |
Jan 29, 2024 | 17.19 | 17.78 | 17.03 | 17.76 | 10,443,710 | +0.54(+3.14%) |
Jan 26, 2024 | 17.87 | 17.95 | 17.19 | 17.22 | 12,738,190 | -0.53(-2.99%) |
Jan 25, 2024 | 17.57 | 17.93 | 17.43 | 17.75 | 11,832,982 | +0.24(+1.37%) |
Jan 24, 2024 | 17.65 | 17.68 | 17.26 | 17.51 | 11,841,525 | +0.10(+0.57%) |
Jan 23, 2024 | 17.55 | 17.88 | 17.32 | 17.41 | 14,001,419 | -0.07(-0.40%) |
Jan 22, 2024 | 17.89 | 18.07 | 17.30 | 17.48 | 10,703,177 | -0.28(-1.58%) |
Jan 19, 2024 | 17.56 | 17.76 | 17.25 | 17.76 | 9,555,337 | +0.25(+1.43%) |
Jan 18, 2024 | 17.30 | 17.66 | 17.00 | 17.51 | 9,752,501 | +0.43(+2.52%) |
Jan 17, 2024 | 16.88 | 17.18 | 16.83 | 17.08 | 8,000,620 | -0.17(-0.99%) |
Jan 16, 2024 | 16.55 | 17.26 | 16.47 | 17.25 | 12,069,722 | +0.50(+2.99%) |
Jan 12, 2024 | 17.42 | 17.45 | 16.64 | 16.75 | 11,483,870 | -0.76(-4.34%) |
Jan 11, 2024 | 17.53 | 17.59 | 17.11 | 17.51 | 9,509,584 | -0.08(-0.45%) |
Jan 10, 2024 | 17.30 | 17.65 | 17.24 | 17.59 | 9,165,866 | +0.21(+1.21%) |
Jan 09, 2024 | 17.45 | 17.65 | 17.34 | 17.38 | 10,704,317 | -0.38(-2.14%) |
Jan 08, 2024 | 17.93 | 18.10 | 17.32 | 17.76 | 11,822,855 | -0.04(-0.22%) |
Jan 05, 2024 | 17.35 | 18.03 | 17.33 | 17.80 | 13,303,312 | +0.15(+0.85%) |
Jan 04, 2024 | 17.34 | 18.08 | 17.25 | 17.65 | 12,724,895 | +0.33(+1.91%) |
Jan 03, 2024 | 17.76 | 17.93 | 17.29 | 17.32 | 17,224,024 | -1.00(-5.46%) |
Jan 02, 2024 | 19.78 | 19.84 | 18.13 | 18.32 | 20,206,130 | -1.72(-8.58%) |
Dec 29, 2023 | 20.27 | 20.49 | 20.01 | 20.04 | 10,910,495 | -0.43(-2.10%) |
Dec 28, 2023 | 20.35 | 20.66 | 20.29 | 20.47 | 6,367,884 | +0.09(+0.44%) |
Dec 27, 2023 | 20.24 | 20.43 | 20.15 | 20.38 | 8,050,972 | +0.03(+0.15%) |
Dec 26, 2023 | 20.90 | 20.90 | 20.33 | 20.35 | 9,423,177 | -0.60(-2.86%) |
Dec 22, 2023 | 20.93 | 21.26 | 20.81 | 20.95 | 10,356,979 | +0.00(+0.00%) |
Dec 21, 2023 | 20.18 | 21.13 | 20.18 | 20.95 | 19,670,460 | +1.08(+5.44%) |
Dec 20, 2023 | 20.56 | 20.67 | 19.82 | 19.87 | 13,349,243 | -0.82(-3.96%) |
Dec 19, 2023 | 20.45 | 20.88 | 20.32 | 20.69 | 11,222,043 | +0.37(+1.82%) |
Dec 18, 2023 | 20.31 | 20.59 | 20.08 | 20.32 | 12,756,086 | -0.04(-0.20%) |
Dec 15, 2023 | 20.29 | 20.46 | 20.07 | 20.36 | 18,086,598 | +0.01(+0.05%) |
Dec 14, 2023 | 19.50 | 20.80 | 19.48 | 20.35 | 34,291,600 | +1.13(+5.88%) |
Dec 13, 2023 | 18.33 | 19.23 | 18.16 | 19.22 | 14,635,209 | +0.77(+4.17%) |
Dec 12, 2023 | 18.42 | 18.58 | 18.19 | 18.45 | 9,084,896 | +0.03(+0.16%) |
Dec 11, 2023 | 18.50 | 18.68 | 18.14 | 18.42 | 13,671,790 | -0.26(-1.39%) |
Dec 08, 2023 | 18.83 | 18.96 | 18.59 | 18.68 | 15,742,401 | -0.09(-0.48%) |
Dec 07, 2023 | 18.23 | 18.86 | 18.16 | 18.77 | 16,225,829 | +0.59(+3.25%) |
Dec 06, 2023 | 17.89 | 18.68 | 17.85 | 18.18 | 20,510,080 | +0.59(+3.35%) |
Dec 05, 2023 | 17.41 | 17.90 | 17.33 | 17.59 | 17,461,992 | +0.09(+0.51%) |
Dec 04, 2023 | 16.40 | 17.53 | 16.37 | 17.50 | 25,301,272 | +1.08(+6.58%) |
Dec 01, 2023 | 15.19 | 16.44 | 15.11 | 16.42 | 20,728,624 | +1.15(+7.53%) |
Nov 30, 2023 | 14.99 | 15.34 | 14.75 | 15.27 | 16,119,030 | +0.44(+2.97%) |
Nov 29, 2023 | 14.67 | 15.12 | 14.51 | 14.83 | 12,208,755 | +0.35(+2.42%) |
Nov 28, 2023 | 14.31 | 14.58 | 14.14 | 14.48 | 11,462,635 | +0.10(+0.70%) |
Nov 27, 2023 | 14.28 | 14.69 | 14.22 | 14.38 | 15,315,954 | +0.01(+0.07%) |
Nov 24, 2023 | 14.35 | 14.45 | 14.15 | 14.37 | 4,595,246 | -0.02(-0.14%) |
Nov 22, 2023 | 14.67 | 15.02 | 14.31 | 14.39 | 12,392,974 | +0.06(+0.42%) |
Nov 21, 2023 | 14.42 | 14.59 | 14.12 | 14.33 | 9,894,169 | -0.29(-1.98%) |
Nov 20, 2023 | 14.88 | 14.98 | 14.60 | 14.62 | 13,074,389 | -0.31(-2.08%) |
Nov 17, 2023 | 14.73 | 14.94 | 14.65 | 14.93 | 11,880,266 | +0.30(+2.05%) |
Nov 16, 2023 | 14.49 | 14.77 | 14.26 | 14.63 | 15,323,792 | -0.05(-0.34%) |
Nov 15, 2023 | 14.12 | 14.69 | 14.10 | 14.68 | 16,118,293 | +0.65(+4.63%) |
Nov 14, 2023 | 13.70 | 14.59 | 13.66 | 14.03 | 25,503,462 | +0.93(+7.10%) |
Nov 13, 2023 | 13.09 | 13.17 | 12.87 | 13.10 | 8,457,449 | -0.08(-0.61%) |
Nov 10, 2023 | 12.78 | 13.28 | 12.71 | 13.18 | 14,031,411 | +0.42(+3.29%) |
Nov 09, 2023 | 13.35 | 13.41 | 12.71 | 12.76 | 17,013,784 | -0.68(-5.06%) |
Nov 08, 2023 | 13.43 | 13.76 | 13.35 | 13.44 | 12,953,593 | +0.05(+0.37%) |
Nov 07, 2023 | 13.10 | 13.55 | 13.00 | 13.39 | 11,188,152 | +0.28(+2.14%) |
Nov 06, 2023 | 13.91 | 13.99 | 12.95 | 13.11 | 17,849,004 | -0.70(-5.07%) |
Nov 03, 2023 | 13.33 | 14.13 | 13.33 | 13.81 | 25,496,524 | +0.74(+5.66%) |
Nov 02, 2023 | 13.28 | 13.60 | 12.84 | 13.07 | 24,263,464 | -0.03(-0.23%) |