Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.17 | 18.39 | 17.65 | 17.77 | 9,310,126 | -0.67(-3.63%) |
Jan 30, 2024 | 18.60 | 18.74 | 18.20 | 18.44 | 7,975,005 | -0.31(-1.65%) |
Jan 29, 2024 | 17.62 | 18.76 | 17.53 | 18.75 | 10,209,953 | +1.30(+7.45%) |
Jan 26, 2024 | 16.60 | 17.89 | 16.56 | 17.45 | 12,617,397 | +0.85(+5.12%) |
Jan 25, 2024 | 16.48 | 16.76 | 16.13 | 16.60 | 8,201,548 | +0.31(+1.90%) |
Jan 24, 2024 | 17.32 | 17.37 | 16.26 | 16.29 | 12,646,483 | -0.71(-4.18%) |
Jan 23, 2024 | 17.54 | 17.54 | 16.82 | 17.00 | 9,624,272 | -0.21(-1.22%) |
Jan 22, 2024 | 17.63 | 18.00 | 17.04 | 17.21 | 14,394,862 | -0.13(-0.75%) |
Jan 19, 2024 | 17.43 | 17.48 | 17.06 | 17.34 | 8,161,434 | -0.04(-0.23%) |
Jan 18, 2024 | 17.11 | 17.46 | 17.02 | 17.38 | 8,066,477 | +0.49(+2.90%) |
Jan 17, 2024 | 16.92 | 16.97 | 16.63 | 16.89 | 6,865,626 | -0.41(-2.37%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.03 | 17.30 | 9,552,550 | -0.65(-3.62%) |
Jan 12, 2024 | 18.85 | 18.98 | 17.95 | 17.95 | 11,675,444 | -0.71(-3.80%) |
Jan 11, 2024 | 19.15 | 19.25 | 18.45 | 18.66 | 7,656,891 | -0.44(-2.30%) |
Jan 10, 2024 | 19.93 | 19.94 | 18.56 | 19.10 | 13,782,127 | +0.30(+1.60%) |
Jan 09, 2024 | 18.32 | 19.05 | 18.29 | 18.80 | 8,498,074 | +0.16(+0.86%) |
Jan 08, 2024 | 17.91 | 18.73 | 17.81 | 18.64 | 7,579,748 | +0.90(+5.07%) |
Jan 05, 2024 | 17.29 | 17.95 | 17.23 | 17.74 | 5,846,940 | +0.22(+1.26%) |
Jan 04, 2024 | 17.17 | 17.56 | 16.86 | 17.52 | 8,210,969 | +0.28(+1.62%) |
Jan 03, 2024 | 17.57 | 17.73 | 17.11 | 17.24 | 7,889,120 | -0.82(-4.54%) |
Jan 02, 2024 | 18.00 | 18.26 | 17.59 | 18.06 | 7,564,046 | -0.20(-1.10%) |
Dec 29, 2023 | 18.77 | 18.88 | 18.18 | 18.26 | 6,340,456 | -0.66(-3.49%) |
Dec 28, 2023 | 18.70 | 19.17 | 18.67 | 18.92 | 8,265,234 | +0.08(+0.42%) |
Dec 27, 2023 | 18.50 | 18.85 | 18.39 | 18.84 | 5,832,341 | +0.41(+2.22%) |
Dec 26, 2023 | 18.24 | 18.49 | 18.10 | 18.43 | 4,731,897 | +0.29(+1.60%) |
Dec 22, 2023 | 18.40 | 18.54 | 17.89 | 18.14 | 5,016,201 | -0.14(-0.77%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.88 | 18.28 | 8,065,990 | +0.31(+1.73%) |
Dec 20, 2023 | 18.04 | 18.78 | 17.86 | 17.97 | 13,479,944 | -0.20(-1.10%) |
Dec 19, 2023 | 17.31 | 18.30 | 17.27 | 18.17 | 12,151,052 | +1.05(+6.13%) |
Dec 18, 2023 | 16.93 | 17.43 | 16.72 | 17.12 | 8,448,545 | +0.28(+1.66%) |
Dec 15, 2023 | 17.35 | 17.49 | 16.77 | 16.84 | 12,398,973 | -0.40(-2.32%) |
Dec 14, 2023 | 16.57 | 17.48 | 16.52 | 17.24 | 17,117,824 | +1.17(+7.28%) |
Dec 13, 2023 | 15.54 | 16.15 | 15.17 | 16.07 | 8,105,828 | +0.66(+4.28%) |
Dec 12, 2023 | 15.57 | 15.69 | 15.15 | 15.41 | 6,430,783 | -0.23(-1.47%) |
Dec 11, 2023 | 15.27 | 15.71 | 15.14 | 15.64 | 8,214,234 | +0.29(+1.89%) |
Dec 08, 2023 | 15.01 | 15.49 | 14.91 | 15.35 | 7,750,424 | +0.29(+1.93%) |
Dec 07, 2023 | 15.10 | 15.29 | 14.75 | 15.06 | 6,314,876 | -0.07(-0.46%) |
Dec 06, 2023 | 14.82 | 15.47 | 14.45 | 15.13 | 11,069,389 | +0.25(+1.68%) |
Dec 05, 2023 | 14.96 | 15.01 | 14.68 | 14.88 | 6,757,273 | -0.24(-1.59%) |
Dec 04, 2023 | 15.18 | 15.57 | 15.10 | 15.12 | 7,388,569 | -0.20(-1.31%) |
Dec 01, 2023 | 14.91 | 15.32 | 14.77 | 15.32 | 7,725,390 | +0.45(+3.03%) |
Nov 30, 2023 | 15.35 | 15.43 | 14.73 | 14.87 | 9,633,985 | -0.40(-2.62%) |
Nov 29, 2023 | 15.00 | 15.54 | 15.00 | 15.27 | 10,746,415 | +0.55(+3.74%) |
Nov 28, 2023 | 14.21 | 14.76 | 14.00 | 14.72 | 7,460,173 | +0.46(+3.23%) |
Nov 27, 2023 | 14.06 | 14.45 | 14.02 | 14.26 | 6,259,770 | +0.07(+0.49%) |
Nov 24, 2023 | 14.14 | 14.20 | 13.92 | 14.19 | 2,236,056 | +0.17(+1.21%) |
Nov 22, 2023 | 14.00 | 14.12 | 13.77 | 14.02 | 5,619,368 | +0.20(+1.45%) |
Nov 21, 2023 | 14.30 | 14.33 | 13.80 | 13.82 | 9,124,464 | -0.64(-4.43%) |
Nov 20, 2023 | 14.27 | 14.66 | 14.12 | 14.46 | 8,360,798 | +0.06(+0.42%) |
Nov 17, 2023 | 14.28 | 14.45 | 14.02 | 14.40 | 9,085,937 | +0.15(+1.05%) |
Nov 16, 2023 | 14.38 | 14.39 | 13.92 | 14.25 | 10,515,030 | -0.27(-1.86%) |
Nov 15, 2023 | 14.75 | 14.90 | 14.46 | 14.52 | 10,243,142 | -0.19(-1.29%) |
Nov 14, 2023 | 14.30 | 14.95 | 14.26 | 14.71 | 14,906,767 | +0.90(+6.52%) |
Nov 13, 2023 | 14.08 | 14.21 | 13.80 | 13.81 | 9,635,861 | -0.30(-2.13%) |
Nov 10, 2023 | 14.17 | 14.40 | 13.82 | 14.11 | 15,746,480 | +0.19(+1.36%) |
Nov 09, 2023 | 14.99 | 15.12 | 13.85 | 13.92 | 18,695,200 | -0.97(-6.51%) |
Nov 08, 2023 | 14.30 | 15.11 | 13.86 | 14.89 | 36,301,024 | -2.36(-13.68%) |
Nov 07, 2023 | 17.37 | 17.64 | 16.92 | 17.25 | 20,138,140 | +0.19(+1.11%) |
Nov 06, 2023 | 17.63 | 17.84 | 16.82 | 17.06 | 9,397,717 | -0.43(-2.46%) |
Nov 03, 2023 | 17.22 | 18.06 | 17.15 | 17.49 | 7,333,302 | +0.67(+3.98%) |
Nov 02, 2023 | 16.69 | 17.40 | 16.67 | 16.82 | 9,904,067 | +0.61(+3.76%) |