Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.03 | 16.60 | 15.82 | 15.89 | 14,809,630 | -0.58(-3.52%) |
Jan 30, 2024 | 16.70 | 16.84 | 16.33 | 16.47 | 36,163,608 | -0.42(-2.49%) |
Jan 29, 2024 | 16.30 | 16.90 | 16.09 | 16.89 | 18,661,536 | +0.64(+3.94%) |
Jan 26, 2024 | 16.98 | 16.99 | 16.24 | 16.25 | 27,636,360 | -0.04(-0.25%) |
Jan 25, 2024 | 16.47 | 16.51 | 16.20 | 16.29 | 14,202,166 | -0.03(-0.18%) |
Jan 24, 2024 | 16.67 | 16.72 | 16.22 | 16.32 | 17,391,352 | -0.01(-0.06%) |
Jan 23, 2024 | 16.64 | 16.64 | 16.17 | 16.33 | 17,084,146 | -0.28(-1.69%) |
Jan 22, 2024 | 16.59 | 17.14 | 16.45 | 16.61 | 19,535,670 | +0.19(+1.16%) |
Jan 19, 2024 | 16.40 | 16.57 | 16.17 | 16.42 | 15,300,298 | +0.21(+1.30%) |
Jan 18, 2024 | 15.63 | 16.27 | 15.50 | 16.21 | 21,233,596 | +0.71(+4.58%) |
Jan 17, 2024 | 15.53 | 15.59 | 15.18 | 15.50 | 20,964,618 | -0.04(-0.26%) |
Jan 16, 2024 | 16.21 | 16.18 | 15.43 | 15.54 | 35,759,524 | -0.89(-5.42%) |
Jan 12, 2024 | 17.00 | 17.01 | 16.37 | 16.43 | 19,083,020 | -0.66(-3.86%) |
Jan 11, 2024 | 17.30 | 17.62 | 16.81 | 17.09 | 22,793,712 | -0.28(-1.61%) |
Jan 10, 2024 | 17.18 | 17.45 | 16.82 | 17.37 | 19,352,342 | +0.32(+1.88%) |
Jan 09, 2024 | 17.38 | 17.75 | 16.97 | 17.05 | 35,634,660 | -0.26(-1.50%) |
Jan 08, 2024 | 16.67 | 17.33 | 16.52 | 17.31 | 20,254,562 | +0.76(+4.59%) |
Jan 05, 2024 | 16.12 | 16.68 | 16.10 | 16.55 | 25,226,036 | +0.35(+2.16%) |
Jan 04, 2024 | 15.75 | 16.28 | 15.69 | 16.20 | 15,907,604 | +0.42(+2.66%) |
Jan 03, 2024 | 15.52 | 16.04 | 15.27 | 15.78 | 28,490,752 | -0.36(-2.23%) |
Jan 02, 2024 | 16.52 | 16.55 | 15.93 | 16.14 | 29,671,366 | -0.79(-4.67%) |
Dec 29, 2023 | 17.03 | 17.21 | 16.83 | 16.93 | 16,693,479 | -0.12(-0.70%) |
Dec 28, 2023 | 16.92 | 17.20 | 16.82 | 17.05 | 13,834,078 | +0.10(+0.59%) |
Dec 27, 2023 | 16.73 | 16.99 | 16.68 | 16.95 | 15,969,626 | +0.17(+1.01%) |
Dec 26, 2023 | 17.06 | 17.10 | 16.68 | 16.78 | 13,930,694 | -0.27(-1.58%) |
Dec 22, 2023 | 17.20 | 17.32 | 16.89 | 17.05 | 21,576,700 | -0.18(-1.04%) |
Dec 21, 2023 | 16.94 | 17.29 | 16.70 | 17.23 | 34,268,188 | +0.63(+3.80%) |
Dec 20, 2023 | 16.98 | 17.30 | 16.59 | 16.60 | 28,215,348 | -0.58(-3.38%) |
Dec 19, 2023 | 16.54 | 17.25 | 16.17 | 17.18 | 52,544,544 | +0.16(+0.94%) |
Dec 18, 2023 | 17.44 | 17.90 | 16.80 | 17.02 | 52,656,888 | +0.10(+0.59%) |
Dec 15, 2023 | 17.04 | 17.22 | 16.53 | 16.92 | 35,592,628 | -0.02(-0.12%) |
Dec 14, 2023 | 16.67 | 17.23 | 16.57 | 16.94 | 39,886,704 | +0.49(+2.98%) |
Dec 13, 2023 | 16.00 | 16.54 | 15.84 | 16.45 | 26,602,214 | +0.60(+3.79%) |
Dec 12, 2023 | 15.63 | 16.06 | 15.45 | 15.85 | 27,421,230 | +0.10(+0.63%) |
Dec 11, 2023 | 15.82 | 15.95 | 15.52 | 15.75 | 32,157,556 | +0.66(+4.37%) |
Dec 08, 2023 | 14.70 | 15.30 | 14.68 | 15.09 | 20,732,636 | +0.33(+2.24%) |
Dec 07, 2023 | 14.74 | 14.85 | 14.54 | 14.76 | 15,135,877 | -0.01(-0.07%) |
Dec 06, 2023 | 14.83 | 15.36 | 14.77 | 14.77 | 27,134,416 | +0.17(+1.16%) |
Dec 05, 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 18,099,852 | +0.30(+2.10%) |
Dec 04, 2023 | 14.06 | 14.38 | 13.96 | 14.30 | 21,254,040 | +0.16(+1.13%) |
Dec 01, 2023 | 13.75 | 14.24 | 13.62 | 14.14 | 23,416,300 | +0.31(+2.24%) |
Nov 30, 2023 | 13.49 | 14.23 | 13.48 | 13.83 | 51,133,976 | +0.85(+6.55%) |
Nov 29, 2023 | 12.94 | 13.09 | 12.82 | 12.98 | 15,292,933 | +0.14(+1.09%) |
Nov 28, 2023 | 12.60 | 12.87 | 12.58 | 12.84 | 14,963,816 | +0.16(+1.26%) |
Nov 27, 2023 | 12.41 | 12.80 | 12.41 | 12.68 | 16,197,242 | +0.16(+1.28%) |
Nov 24, 2023 | 12.24 | 12.56 | 12.24 | 12.52 | 10,797,749 | +0.21(+1.71%) |
Nov 22, 2023 | 12.17 | 12.32 | 12.03 | 12.31 | 10,119,852 | +0.25(+2.07%) |
Nov 21, 2023 | 11.98 | 12.15 | 11.89 | 12.06 | 10,264,723 | -0.09(-0.74%) |
Nov 20, 2023 | 11.88 | 12.30 | 11.87 | 12.15 | 14,543,361 | +0.26(+2.19%) |
Nov 17, 2023 | 11.91 | 11.99 | 11.50 | 11.89 | 22,116,416 | -0.18(-1.49%) |
Nov 16, 2023 | 12.13 | 12.34 | 11.80 | 12.07 | 23,077,336 | -0.13(-1.07%) |
Nov 15, 2023 | 12.12 | 12.32 | 11.94 | 12.20 | 21,302,544 | +0.05(+0.41%) |
Nov 14, 2023 | 12.05 | 12.43 | 12.04 | 12.15 | 38,109,380 | +0.85(+7.52%) |
Nov 13, 2023 | 11.33 | 11.44 | 11.15 | 11.30 | 12,113,632 | -0.02(-0.18%) |
Nov 10, 2023 | 10.95 | 11.37 | 10.92 | 11.32 | 19,159,984 | +0.08(+0.71%) |
Nov 09, 2023 | 11.22 | 11.73 | 11.18 | 11.24 | 26,980,852 | +0.01(+0.09%) |
Nov 08, 2023 | 11.04 | 11.25 | 10.86 | 11.23 | 21,422,804 | +0.27(+2.46%) |
Nov 07, 2023 | 10.72 | 11.02 | 10.68 | 10.96 | 15,891,492 | +0.23(+2.14%) |
Nov 06, 2023 | 10.74 | 10.87 | 10.62 | 10.73 | 18,743,380 | +0.01(+0.09%) |
Nov 03, 2023 | 10.52 | 10.91 | 10.52 | 10.72 | 22,897,156 | +0.29(+2.78%) |
Nov 02, 2023 | 10.14 | 10.59 | 10.10 | 10.43 | 30,630,162 | +0.44(+4.40%) |