Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.54 | 20.12 | 19.21 | 19.27 | 1,912,141 | -0.85(-4.21%) |
Jan 30, 2024 | 19.85 | 20.34 | 19.60 | 20.12 | 2,111,332 | +0.27(+1.34%) |
Jan 29, 2024 | 19.26 | 20.36 | 18.81 | 19.85 | 3,363,781 | +0.66(+3.44%) |
Jan 26, 2024 | 18.57 | 19.27 | 18.34 | 19.19 | 3,496,134 | +1.10(+6.08%) |
Jan 25, 2024 | 17.81 | 18.11 | 17.62 | 18.09 | 1,805,233 | +0.28(+1.57%) |
Jan 24, 2024 | 17.79 | 18.17 | 17.54 | 17.81 | 3,093,230 | +0.30(+1.71%) |
Jan 23, 2024 | 17.97 | 18.05 | 17.02 | 17.51 | 8,153,872 | -1.50(-7.89%) |
Jan 22, 2024 | 19.56 | 20.10 | 18.88 | 19.01 | 3,944,174 | -1.30(-6.40%) |
Jan 19, 2024 | 19.32 | 20.57 | 19.05 | 20.31 | 5,984,481 | +1.06(+5.48%) |
Jan 18, 2024 | 20.46 | 20.78 | 18.89 | 19.25 | 4,819,100 | -1.21(-5.90%) |
Jan 17, 2024 | 21.37 | 21.42 | 20.23 | 20.46 | 3,093,001 | -1.13(-5.22%) |
Jan 16, 2024 | 20.74 | 21.60 | 19.91 | 21.59 | 5,404,541 | +0.83(+4.00%) |
Jan 12, 2024 | 22.62 | 23.00 | 20.50 | 20.76 | 10,241,906 | -1.12(-5.12%) |
Jan 11, 2024 | 22.87 | 23.16 | 20.26 | 21.88 | 13,348,979 | +0.88(+4.21%) |
Jan 10, 2024 | 19.49 | 21.00 | 19.48 | 21.00 | 6,655,237 | +2.53(+13.68%) |
Jan 09, 2024 | 18.54 | 18.72 | 18.11 | 18.47 | 3,473,696 | -0.46(-2.43%) |
Jan 08, 2024 | 19.53 | 19.77 | 18.39 | 18.93 | 6,221,890 | -0.42(-2.17%) |
Jan 05, 2024 | 19.35 | 19.55 | 18.97 | 19.35 | 2,175,788 | -0.38(-1.93%) |
Jan 04, 2024 | 18.86 | 20.00 | 18.36 | 19.73 | 2,243,556 | +0.85(+4.50%) |
Jan 03, 2024 | 18.39 | 19.20 | 17.89 | 18.88 | 3,173,599 | -0.58(-2.98%) |
Jan 02, 2024 | 20.48 | 20.50 | 19.43 | 19.46 | 3,224,097 | +0.02(+0.10%) |
Dec 29, 2023 | 20.21 | 20.74 | 19.20 | 19.44 | 3,730,827 | -0.66(-3.28%) |
Dec 28, 2023 | 20.97 | 20.98 | 19.97 | 20.10 | 3,776,349 | -0.61(-2.95%) |
Dec 27, 2023 | 19.56 | 20.84 | 19.52 | 20.71 | 4,043,013 | +1.70(+8.95%) |
Dec 26, 2023 | 19.58 | 19.62 | 18.78 | 19.01 | 2,851,691 | -0.76(-3.84%) |
Dec 22, 2023 | 19.01 | 19.82 | 18.98 | 19.77 | 3,380,261 | +1.21(+6.52%) |
Dec 21, 2023 | 18.27 | 18.62 | 18.02 | 18.56 | 2,680,921 | +0.71(+3.98%) |
Dec 20, 2023 | 18.32 | 18.85 | 17.75 | 17.85 | 2,774,676 | -0.12(-0.67%) |
Dec 19, 2023 | 18.38 | 18.40 | 17.72 | 17.97 | 2,361,888 | -0.16(-0.88%) |
Dec 18, 2023 | 17.89 | 18.41 | 17.63 | 18.13 | 3,082,232 | -0.47(-2.53%) |
Dec 15, 2023 | 18.50 | 18.75 | 18.19 | 18.60 | 1,769,518 | -0.25(-1.33%) |
Dec 14, 2023 | 19.78 | 19.80 | 18.83 | 18.85 | 3,163,113 | -0.20(-1.04%) |
Dec 13, 2023 | 18.08 | 19.10 | 17.93 | 19.05 | 2,366,018 | +1.01(+5.60%) |
Dec 12, 2023 | 18.29 | 18.63 | 17.70 | 18.04 | 3,145,444 | -0.21(-1.12%) |
Dec 11, 2023 | 18.45 | 18.55 | 18.03 | 18.25 | 3,448,811 | -1.34(-6.87%) |
Dec 08, 2023 | 18.98 | 19.61 | 18.95 | 19.59 | 2,479,653 | +0.64(+3.38%) |
Dec 07, 2023 | 18.00 | 19.08 | 17.83 | 18.95 | 4,078,750 | +0.93(+5.16%) |
Dec 06, 2023 | 18.64 | 18.90 | 18.00 | 18.02 | 3,159,153 | -0.58(-3.12%) |
Dec 05, 2023 | 18.14 | 18.90 | 18.02 | 18.60 | 4,110,280 | +0.45(+2.48%) |
Dec 04, 2023 | 17.95 | 18.22 | 17.63 | 18.15 | 4,109,557 | +1.05(+6.15%) |
Dec 01, 2023 | 16.74 | 17.26 | 16.52 | 17.10 | 3,047,494 | +0.70(+4.26%) |
Nov 30, 2023 | 16.78 | 16.81 | 16.21 | 16.40 | 1,809,802 | -0.45(-2.67%) |
Nov 29, 2023 | 17.04 | 17.13 | 16.70 | 16.85 | 1,684,791 | -0.27(-1.58%) |
Nov 28, 2023 | 17.00 | 17.24 | 16.91 | 17.12 | 1,692,292 | +0.34(+2.03%) |
Nov 27, 2023 | 16.75 | 16.96 | 16.54 | 16.78 | 2,431,171 | -0.70(-4.00%) |
Nov 24, 2023 | 17.47 | 17.98 | 17.17 | 17.48 | 2,348,355 | +0.32(+1.88%) |
Nov 22, 2023 | 16.83 | 17.25 | 16.64 | 17.16 | 2,417,987 | +0.74(+4.49%) |
Nov 21, 2023 | 16.56 | 16.75 | 15.97 | 16.42 | 1,958,563 | -0.49(-2.90%) |
Nov 20, 2023 | 16.29 | 16.98 | 16.25 | 16.91 | 2,073,809 | +0.93(+5.82%) |
Nov 17, 2023 | 15.97 | 16.03 | 15.20 | 15.98 | 2,131,631 | -0.12(-0.73%) |
Nov 16, 2023 | 16.66 | 16.73 | 16.03 | 16.10 | 2,261,995 | -0.70(-4.18%) |
Nov 15, 2023 | 16.46 | 16.95 | 16.18 | 16.80 | 2,415,468 | +0.70(+4.35%) |
Nov 14, 2023 | 17.38 | 17.44 | 15.56 | 16.10 | 4,249,503 | -1.35(-7.74%) |
Nov 13, 2023 | 17.22 | 17.73 | 16.93 | 17.45 | 2,973,945 | +0.23(+1.34%) |
Nov 10, 2023 | 16.77 | 17.47 | 16.63 | 17.22 | 4,479,647 | +0.90(+5.51%) |
Nov 09, 2023 | 15.22 | 16.40 | 14.91 | 16.32 | 5,345,251 | +1.53(+10.34%) |
Nov 08, 2023 | 14.65 | 14.83 | 14.39 | 14.79 | 1,369,848 | -0.04(-0.27%) |
Nov 07, 2023 | 14.45 | 14.90 | 14.02 | 14.83 | 1,410,299 | +0.38(+2.63%) |
Nov 06, 2023 | 14.23 | 14.49 | 14.20 | 14.45 | 1,886,844 | +0.72(+5.24%) |
Nov 03, 2023 | 13.81 | 14.05 | 13.63 | 13.73 | 1,606,178 | -0.27(-1.93%) |
Nov 02, 2023 | 14.17 | 14.24 | 13.71 | 14.00 | 1,868,028 | -0.20(-1.41%) |