Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.08 | 20.76 | 20.02 | 20.05 | 17,009,426 | -0.08(-0.40%) |
Jan 30, 2024 | 18.37 | 20.23 | 18.26 | 20.13 | 18,984,100 | +1.24(+6.56%) |
Jan 29, 2024 | 18.62 | 18.97 | 18.25 | 18.89 | 10,978,197 | +0.47(+2.55%) |
Jan 26, 2024 | 18.56 | 18.81 | 18.37 | 18.42 | 5,225,737 | +0.01(+0.05%) |
Jan 25, 2024 | 18.38 | 18.50 | 18.19 | 18.41 | 5,621,450 | +0.14(+0.77%) |
Jan 24, 2024 | 18.41 | 18.68 | 18.21 | 18.27 | 7,813,783 | +0.22(+1.22%) |
Jan 23, 2024 | 18.38 | 18.78 | 18.03 | 18.05 | 9,334,843 | -0.03(-0.17%) |
Jan 22, 2024 | 17.62 | 18.20 | 17.57 | 18.08 | 7,171,018 | +0.35(+1.97%) |
Jan 19, 2024 | 17.74 | 17.74 | 17.46 | 17.73 | 6,400,845 | -0.09(-0.51%) |
Jan 18, 2024 | 18.08 | 18.14 | 17.61 | 17.82 | 7,536,133 | -0.13(-0.72%) |
Jan 17, 2024 | 17.80 | 18.16 | 17.78 | 17.95 | 6,295,170 | -0.13(-0.72%) |
Jan 16, 2024 | 18.30 | 18.42 | 17.98 | 18.08 | 8,112,911 | -0.44(-2.38%) |
Jan 12, 2024 | 18.49 | 18.72 | 18.36 | 18.52 | 9,176,869 | +0.26(+1.42%) |
Jan 11, 2024 | 18.48 | 18.55 | 18.03 | 18.26 | 8,167,030 | -0.33(-1.78%) |
Jan 10, 2024 | 18.57 | 18.82 | 18.33 | 18.59 | 7,917,125 | -0.09(-0.48%) |
Jan 09, 2024 | 19.05 | 19.14 | 18.61 | 18.68 | 7,808,006 | -0.60(-3.11%) |
Jan 08, 2024 | 19.04 | 19.35 | 18.91 | 19.28 | 7,337,731 | +0.11(+0.57%) |
Jan 05, 2024 | 19.00 | 19.58 | 18.89 | 19.17 | 13,329,493 | +0.07(+0.37%) |
Jan 04, 2024 | 19.57 | 19.61 | 19.03 | 19.10 | 8,774,602 | -0.54(-2.75%) |
Jan 03, 2024 | 19.33 | 19.93 | 18.96 | 19.64 | 10,625,681 | -0.13(-0.66%) |
Jan 02, 2024 | 20.27 | 20.35 | 19.65 | 19.77 | 6,602,161 | -0.65(-3.18%) |
Dec 29, 2023 | 20.73 | 20.77 | 20.36 | 20.42 | 6,656,173 | -0.40(-1.92%) |
Dec 28, 2023 | 20.82 | 20.94 | 20.72 | 20.82 | 5,549,439 | -0.10(-0.48%) |
Dec 27, 2023 | 20.79 | 21.18 | 20.76 | 20.92 | 5,312,425 | +0.06(+0.29%) |
Dec 26, 2023 | 20.85 | 21.02 | 20.74 | 20.86 | 4,640,696 | +0.12(+0.58%) |
Dec 22, 2023 | 21.01 | 21.10 | 20.61 | 20.74 | 6,261,848 | -0.15(-0.72%) |
Dec 21, 2023 | 20.98 | 21.05 | 20.71 | 20.89 | 9,330,357 | +0.08(+0.38%) |
Dec 20, 2023 | 21.05 | 21.21 | 20.71 | 20.81 | 12,106,412 | -0.34(-1.61%) |
Dec 19, 2023 | 20.58 | 21.41 | 20.57 | 21.15 | 15,458,185 | +0.65(+3.17%) |
Dec 18, 2023 | 20.26 | 21.16 | 19.90 | 20.50 | 43,026,612 | +1.80(+9.63%) |
Dec 15, 2023 | 19.02 | 19.54 | 18.57 | 18.70 | 17,252,768 | -0.17(-0.90%) |
Dec 14, 2023 | 18.25 | 19.07 | 18.25 | 18.87 | 12,972,826 | +0.79(+4.37%) |
Dec 13, 2023 | 17.30 | 18.17 | 17.16 | 18.08 | 15,428,315 | +0.82(+4.75%) |
Dec 12, 2023 | 17.30 | 17.36 | 17.08 | 17.26 | 5,158,655 | -0.07(-0.40%) |
Dec 11, 2023 | 17.13 | 17.43 | 17.09 | 17.33 | 5,755,530 | -0.05(-0.29%) |
Dec 08, 2023 | 17.30 | 17.85 | 17.26 | 17.38 | 4,344,665 | +0.05(+0.29%) |
Dec 07, 2023 | 17.51 | 17.57 | 17.29 | 17.33 | 6,150,805 | -0.14(-0.80%) |
Dec 06, 2023 | 17.75 | 18.02 | 17.40 | 17.47 | 7,248,766 | -0.26(-1.47%) |
Dec 05, 2023 | 18.18 | 18.26 | 17.64 | 17.73 | 7,939,489 | -0.60(-3.27%) |
Dec 04, 2023 | 18.10 | 18.51 | 18.05 | 18.33 | 8,691,106 | +0.07(+0.38%) |
Dec 01, 2023 | 17.28 | 18.37 | 17.16 | 18.26 | 16,978,312 | +1.10(+6.41%) |
Nov 30, 2023 | 16.92 | 17.28 | 16.88 | 17.16 | 9,013,501 | +0.26(+1.54%) |
Nov 29, 2023 | 16.85 | 16.99 | 16.61 | 16.90 | 7,379,985 | +0.17(+1.02%) |
Nov 28, 2023 | 16.81 | 16.98 | 16.60 | 16.73 | 7,016,477 | -0.10(-0.59%) |
Nov 27, 2023 | 16.75 | 17.18 | 16.69 | 16.83 | 7,223,687 | +0.05(+0.30%) |
Nov 24, 2023 | 16.84 | 16.94 | 16.64 | 16.78 | 2,559,731 | -0.07(-0.42%) |
Nov 22, 2023 | 16.91 | 16.95 | 16.68 | 16.85 | 5,420,289 | -0.04(-0.24%) |
Nov 21, 2023 | 17.05 | 17.14 | 16.89 | 16.89 | 5,211,046 | -0.17(-1.00%) |
Nov 20, 2023 | 17.06 | 17.45 | 17.02 | 17.06 | 6,209,990 | +0.07(+0.41%) |
Nov 17, 2023 | 17.19 | 17.22 | 16.97 | 16.99 | 4,442,040 | -0.05(-0.29%) |
Nov 16, 2023 | 16.96 | 17.20 | 16.86 | 17.04 | 5,740,671 | +0.02(+0.12%) |
Nov 15, 2023 | 16.83 | 17.34 | 16.82 | 17.02 | 7,426,730 | +0.19(+1.13%) |
Nov 14, 2023 | 17.00 | 17.16 | 16.78 | 16.83 | 7,782,557 | +0.32(+1.94%) |
Nov 13, 2023 | 16.41 | 16.64 | 16.41 | 16.51 | 4,210,477 | -0.04(-0.24%) |
Nov 10, 2023 | 16.45 | 16.65 | 16.37 | 16.55 | 6,101,595 | +0.11(+0.67%) |
Nov 09, 2023 | 16.93 | 16.96 | 16.41 | 16.44 | 5,654,422 | -0.27(-1.62%) |
Nov 08, 2023 | 16.99 | 16.99 | 16.35 | 16.71 | 9,681,749 | -0.36(-2.11%) |
Nov 07, 2023 | 17.11 | 17.17 | 16.89 | 17.07 | 8,747,843 | -0.29(-1.67%) |
Nov 06, 2023 | 17.21 | 17.49 | 17.05 | 17.36 | 9,657,785 | +0.24(+1.40%) |
Nov 03, 2023 | 17.41 | 17.49 | 17.09 | 17.12 | 10,004,498 | -0.07(-0.41%) |
Nov 02, 2023 | 16.90 | 17.34 | 16.85 | 17.19 | 9,492,678 | +0.43(+2.57%) |