Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.89 | 17.02 | 16.24 | 16.26 | 8,448,519 | -0.75(-4.41%) |
Jan 30, 2024 | 17.00 | 17.14 | 16.70 | 17.01 | 5,295,022 | -0.31(-1.77%) |
Jan 29, 2024 | 17.17 | 17.33 | 16.74 | 17.32 | 5,230,293 | +0.18(+1.04%) |
Jan 26, 2024 | 17.20 | 17.27 | 16.60 | 17.14 | 9,707,126 | +0.30(+1.76%) |
Jan 25, 2024 | 16.23 | 16.89 | 16.12 | 16.84 | 8,459,087 | +0.24(+1.43%) |
Jan 24, 2024 | 16.73 | 16.87 | 16.51 | 16.61 | 6,527,875 | +0.09(+0.54%) |
Jan 23, 2024 | 16.77 | 16.95 | 16.18 | 16.52 | 5,593,467 | +0.23(+1.39%) |
Jan 22, 2024 | 15.53 | 16.30 | 15.46 | 16.29 | 7,339,144 | +0.77(+4.97%) |
Jan 19, 2024 | 15.16 | 15.66 | 14.92 | 15.52 | 5,870,162 | +0.39(+2.55%) |
Jan 18, 2024 | 15.03 | 15.16 | 14.75 | 15.13 | 5,452,056 | +0.07(+0.46%) |
Jan 17, 2024 | 14.82 | 15.17 | 14.71 | 15.06 | 9,096,746 | -0.18(-1.17%) |
Jan 16, 2024 | 15.76 | 15.81 | 15.08 | 15.24 | 8,756,922 | -0.77(-4.81%) |
Jan 12, 2024 | 16.84 | 16.92 | 15.85 | 16.01 | 7,287,192 | -0.74(-4.42%) |
Jan 11, 2024 | 16.94 | 16.98 | 16.28 | 16.75 | 5,626,499 | -0.34(-1.96%) |
Jan 10, 2024 | 16.95 | 17.13 | 16.38 | 17.09 | 6,191,394 | +0.14(+0.82%) |
Jan 09, 2024 | 16.94 | 17.18 | 16.76 | 16.95 | 6,228,732 | -0.17(-0.98%) |
Jan 08, 2024 | 16.68 | 17.28 | 16.52 | 17.12 | 4,825,341 | +0.42(+2.54%) |
Jan 05, 2024 | 16.57 | 17.04 | 16.51 | 16.69 | 5,327,379 | -0.04(-0.24%) |
Jan 04, 2024 | 17.19 | 17.21 | 16.54 | 16.73 | 7,859,873 | -0.56(-3.26%) |
Jan 03, 2024 | 18.07 | 18.14 | 17.24 | 17.30 | 7,679,510 | -1.13(-6.11%) |
Jan 02, 2024 | 18.36 | 18.84 | 18.16 | 18.42 | 5,600,637 | -0.15(-0.80%) |
Dec 29, 2023 | 18.78 | 19.00 | 18.41 | 18.57 | 5,608,311 | -0.26(-1.36%) |
Dec 28, 2023 | 18.56 | 18.85 | 18.51 | 18.83 | 3,042,873 | +0.22(+1.17%) |
Dec 27, 2023 | 18.66 | 18.90 | 18.36 | 18.61 | 3,958,170 | +0.12(+0.64%) |
Dec 26, 2023 | 18.42 | 18.64 | 18.14 | 18.49 | 4,199,784 | +0.13(+0.70%) |
Dec 22, 2023 | 18.36 | 18.69 | 17.80 | 18.36 | 7,095,564 | -0.61(-3.23%) |
Dec 21, 2023 | 17.98 | 19.00 | 17.97 | 18.98 | 8,312,749 | +1.25(+7.08%) |
Dec 20, 2023 | 18.20 | 18.46 | 17.67 | 17.72 | 6,796,600 | -0.79(-4.27%) |
Dec 19, 2023 | 18.39 | 18.93 | 18.33 | 18.51 | 8,441,864 | +0.38(+2.07%) |
Dec 18, 2023 | 18.67 | 18.69 | 17.79 | 18.14 | 14,653,935 | -1.53(-7.78%) |
Dec 15, 2023 | 20.02 | 20.29 | 19.49 | 19.67 | 10,733,194 | -0.47(-2.35%) |
Dec 14, 2023 | 19.29 | 20.44 | 19.14 | 20.14 | 12,264,059 | +1.56(+8.40%) |
Dec 13, 2023 | 17.43 | 18.64 | 17.29 | 18.58 | 8,002,805 | +1.04(+5.91%) |
Dec 12, 2023 | 17.95 | 17.95 | 17.34 | 17.54 | 5,006,500 | -0.46(-2.58%) |
Dec 11, 2023 | 17.92 | 18.22 | 17.74 | 18.01 | 5,027,756 | +0.09(+0.50%) |
Dec 08, 2023 | 17.93 | 18.19 | 17.84 | 17.92 | 3,973,784 | +0.03(+0.17%) |
Dec 07, 2023 | 17.90 | 18.16 | 17.52 | 17.89 | 4,777,881 | -0.01(-0.05%) |
Dec 06, 2023 | 17.93 | 18.43 | 17.72 | 17.90 | 5,287,041 | +0.14(+0.77%) |
Dec 05, 2023 | 18.23 | 18.26 | 17.69 | 17.76 | 6,081,819 | -0.71(-3.83%) |
Dec 04, 2023 | 17.60 | 18.73 | 17.57 | 18.47 | 11,381,722 | +0.69(+3.87%) |
Dec 01, 2023 | 16.72 | 17.79 | 16.40 | 17.78 | 9,578,573 | +1.34(+8.13%) |
Nov 30, 2023 | 16.89 | 16.92 | 16.22 | 16.44 | 14,994,461 | -0.39(-2.34%) |
Nov 29, 2023 | 16.85 | 17.05 | 16.49 | 16.84 | 7,144,326 | +0.22(+1.30%) |
Nov 28, 2023 | 16.23 | 16.70 | 16.08 | 16.62 | 5,894,258 | +0.32(+1.99%) |
Nov 27, 2023 | 16.18 | 16.49 | 15.82 | 16.30 | 6,761,873 | -0.01(-0.06%) |
Nov 24, 2023 | 16.35 | 16.50 | 16.12 | 16.31 | 2,722,098 | -0.09(-0.54%) |
Nov 22, 2023 | 16.38 | 16.43 | 16.01 | 16.40 | 3,982,358 | +0.15(+0.91%) |
Nov 21, 2023 | 16.71 | 16.78 | 16.20 | 16.25 | 5,327,062 | -0.58(-3.45%) |
Nov 20, 2023 | 16.96 | 17.06 | 16.67 | 16.83 | 6,337,151 | -0.09(-0.52%) |
Nov 17, 2023 | 17.19 | 17.36 | 16.86 | 16.92 | 8,012,569 | +0.02(+0.12%) |
Nov 16, 2023 | 17.14 | 17.21 | 16.44 | 16.90 | 8,129,915 | -0.57(-3.26%) |
Nov 15, 2023 | 16.37 | 17.73 | 16.24 | 17.47 | 17,664,986 | +2.16(+14.13%) |
Nov 14, 2023 | 14.59 | 16.01 | 14.59 | 15.30 | 10,687,244 | +1.40(+10.03%) |
Nov 13, 2023 | 14.49 | 14.53 | 13.76 | 13.91 | 8,095,023 | -0.74(-5.03%) |
Nov 10, 2023 | 14.74 | 14.78 | 14.19 | 14.65 | 7,291,333 | -0.25(-1.65%) |
Nov 09, 2023 | 15.36 | 15.50 | 14.82 | 14.89 | 5,821,778 | -0.44(-2.88%) |
Nov 08, 2023 | 15.63 | 15.84 | 15.20 | 15.33 | 5,707,236 | -0.38(-2.44%) |
Nov 07, 2023 | 15.80 | 16.26 | 15.51 | 15.72 | 9,433,171 | +0.04(+0.25%) |
Nov 06, 2023 | 15.32 | 15.81 | 15.21 | 15.68 | 9,399,836 | +0.44(+2.90%) |
Nov 03, 2023 | 14.84 | 15.30 | 14.69 | 15.24 | 8,750,899 | +0.68(+4.66%) |
Nov 02, 2023 | 13.07 | 14.58 | 13.03 | 14.56 | 15,858,103 | +1.68(+13.05%) |