Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.40 | 17.18 | 16.35 | 16.58 | 37,486,292 | +0.11(+0.67%) |
Jan 30, 2024 | 16.81 | 17.20 | 16.39 | 16.47 | 42,517,628 | -0.08(-0.48%) |
Jan 29, 2024 | 15.70 | 16.55 | 15.69 | 16.55 | 37,097,964 | +0.72(+4.55%) |
Jan 26, 2024 | 16.50 | 16.51 | 15.81 | 15.83 | 39,896,560 | -0.64(-3.89%) |
Jan 25, 2024 | 16.28 | 16.50 | 16.21 | 16.47 | 40,455,192 | +0.39(+2.43%) |
Jan 24, 2024 | 16.50 | 16.75 | 16.06 | 16.08 | 35,529,416 | -0.17(-1.05%) |
Jan 23, 2024 | 16.51 | 16.78 | 16.21 | 16.25 | 40,162,164 | -0.39(-2.34%) |
Jan 22, 2024 | 17.50 | 17.55 | 16.39 | 16.64 | 54,094,280 | -0.69(-3.98%) |
Jan 19, 2024 | 17.22 | 17.35 | 16.82 | 17.33 | 21,539,366 | +0.05(+0.29%) |
Jan 18, 2024 | 17.12 | 17.65 | 16.84 | 17.28 | 31,528,700 | +0.42(+2.49%) |
Jan 17, 2024 | 16.57 | 16.98 | 16.57 | 16.86 | 15,941,822 | -0.17(-1.00%) |
Jan 16, 2024 | 16.65 | 17.10 | 16.53 | 17.03 | 24,438,978 | +0.07(+0.41%) |
Jan 12, 2024 | 17.53 | 17.53 | 16.74 | 16.96 | 24,801,390 | -0.57(-3.25%) |
Jan 11, 2024 | 17.74 | 17.78 | 17.16 | 17.53 | 23,305,652 | -0.25(-1.41%) |
Jan 10, 2024 | 17.26 | 17.83 | 17.19 | 17.78 | 24,701,320 | +0.40(+2.30%) |
Jan 09, 2024 | 17.05 | 17.55 | 17.05 | 17.38 | 20,995,500 | +0.03(+0.17%) |
Jan 08, 2024 | 17.41 | 17.57 | 17.04 | 17.35 | 26,119,352 | +0.02(+0.12%) |
Jan 05, 2024 | 16.90 | 17.56 | 16.85 | 17.33 | 34,785,400 | +0.48(+2.85%) |
Jan 04, 2024 | 16.35 | 17.09 | 16.30 | 16.85 | 33,941,044 | +0.50(+3.06%) |
Jan 03, 2024 | 16.76 | 16.90 | 16.26 | 16.35 | 43,934,820 | -0.94(-5.44%) |
Jan 02, 2024 | 18.31 | 18.34 | 17.21 | 17.29 | 36,662,312 | -1.25(-6.74%) |
Dec 29, 2023 | 18.64 | 18.88 | 18.53 | 18.54 | 25,436,676 | -0.13(-0.70%) |
Dec 28, 2023 | 18.62 | 18.76 | 18.54 | 18.67 | 17,517,106 | +0.13(+0.70%) |
Dec 27, 2023 | 18.40 | 18.61 | 18.20 | 18.54 | 25,579,968 | -0.07(-0.38%) |
Dec 26, 2023 | 18.79 | 18.86 | 18.36 | 18.61 | 26,658,252 | -0.32(-1.69%) |
Dec 22, 2023 | 19.14 | 19.74 | 18.70 | 18.93 | 38,240,420 | -0.26(-1.35%) |
Dec 21, 2023 | 18.50 | 19.50 | 18.33 | 19.19 | 63,761,060 | +1.12(+6.20%) |
Dec 20, 2023 | 18.64 | 18.80 | 18.06 | 18.07 | 34,037,900 | -0.64(-3.42%) |
Dec 19, 2023 | 18.45 | 18.86 | 18.39 | 18.71 | 27,543,620 | +0.35(+1.91%) |
Dec 18, 2023 | 18.53 | 18.71 | 18.21 | 18.36 | 26,049,478 | -0.25(-1.34%) |
Dec 15, 2023 | 18.68 | 18.95 | 18.55 | 18.61 | 36,118,900 | -0.17(-0.91%) |
Dec 14, 2023 | 18.50 | 19.23 | 18.48 | 18.78 | 41,036,604 | +0.51(+2.79%) |
Dec 13, 2023 | 17.75 | 18.30 | 17.62 | 18.27 | 38,682,888 | +0.45(+2.53%) |
Dec 12, 2023 | 17.64 | 18.05 | 17.61 | 17.82 | 22,202,408 | +0.19(+1.08%) |
Dec 11, 2023 | 18.01 | 18.06 | 17.46 | 17.63 | 34,153,564 | -0.48(-2.65%) |
Dec 08, 2023 | 17.92 | 18.14 | 17.84 | 18.11 | 32,873,204 | +0.18(+1.00%) |
Dec 07, 2023 | 17.55 | 18.04 | 17.43 | 17.93 | 33,466,856 | +0.45(+2.57%) |
Dec 06, 2023 | 16.82 | 17.82 | 16.80 | 17.48 | 43,333,512 | +0.98(+5.94%) |
Dec 05, 2023 | 16.20 | 16.62 | 16.15 | 16.50 | 27,642,548 | +0.15(+0.92%) |
Dec 04, 2023 | 15.75 | 16.41 | 15.75 | 16.35 | 36,822,164 | +0.59(+3.74%) |
Dec 01, 2023 | 15.12 | 15.77 | 15.03 | 15.76 | 31,943,636 | +0.70(+4.65%) |
Nov 30, 2023 | 15.09 | 15.19 | 14.83 | 15.06 | 30,432,230 | +0.15(+1.01%) |
Nov 29, 2023 | 14.81 | 15.30 | 14.76 | 14.91 | 27,440,200 | +0.28(+1.91%) |
Nov 28, 2023 | 14.68 | 14.78 | 14.48 | 14.63 | 18,403,600 | +0.01(+0.07%) |
Nov 27, 2023 | 14.38 | 14.74 | 14.36 | 14.62 | 21,462,684 | +0.21(+1.46%) |
Nov 24, 2023 | 14.27 | 14.46 | 14.12 | 14.41 | 8,927,295 | -0.06(-0.41%) |
Nov 22, 2023 | 14.50 | 14.84 | 14.41 | 14.47 | 26,078,084 | +0.27(+1.90%) |
Nov 21, 2023 | 14.32 | 14.36 | 13.88 | 14.20 | 26,644,020 | -0.37(-2.54%) |
Nov 20, 2023 | 14.75 | 15.00 | 14.55 | 14.57 | 23,875,412 | -0.22(-1.49%) |
Nov 17, 2023 | 14.92 | 15.01 | 14.64 | 14.79 | 25,676,554 | -0.02(-0.14%) |
Nov 16, 2023 | 14.49 | 14.82 | 14.41 | 14.81 | 31,242,316 | +0.24(+1.65%) |
Nov 15, 2023 | 14.19 | 14.65 | 14.15 | 14.57 | 46,108,696 | +0.68(+4.90%) |
Nov 14, 2023 | 13.58 | 14.12 | 13.33 | 13.89 | 46,847,752 | +1.11(+8.69%) |
Nov 13, 2023 | 12.63 | 12.83 | 12.45 | 12.78 | 19,335,308 | +0.02(+0.16%) |
Nov 10, 2023 | 12.30 | 12.80 | 12.23 | 12.76 | 21,992,418 | +0.45(+3.66%) |
Nov 09, 2023 | 12.80 | 12.92 | 12.25 | 12.31 | 22,149,952 | -0.48(-3.75%) |
Nov 08, 2023 | 12.61 | 12.97 | 12.51 | 12.79 | 30,642,616 | +0.23(+1.83%) |
Nov 07, 2023 | 12.25 | 12.57 | 12.16 | 12.56 | 23,311,744 | +0.30(+2.45%) |
Nov 06, 2023 | 12.65 | 12.74 | 12.02 | 12.26 | 30,666,880 | -0.29(-2.31%) |
Nov 03, 2023 | 12.19 | 12.82 | 12.16 | 12.55 | 43,518,100 | +0.65(+5.46%) |
Nov 02, 2023 | 11.62 | 12.04 | 11.61 | 11.90 | 30,159,724 | +0.60(+5.31%) |