Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.18 | 16.80 | 16.03 | 16.04 | 5,910,703 | -0.26(-1.60%) |
Jan 30, 2024 | 16.73 | 16.82 | 16.25 | 16.30 | 5,651,173 | -0.55(-3.26%) |
Jan 29, 2024 | 16.66 | 17.11 | 16.63 | 16.85 | 10,272,575 | +0.97(+6.11%) |
Jan 26, 2024 | 15.83 | 16.14 | 15.79 | 15.88 | 3,591,774 | +0.02(+0.13%) |
Jan 25, 2024 | 15.94 | 16.06 | 15.73 | 15.86 | 5,016,994 | +0.08(+0.51%) |
Jan 24, 2024 | 16.27 | 16.33 | 15.76 | 15.78 | 4,565,532 | -0.16(-1.00%) |
Jan 23, 2024 | 16.10 | 16.23 | 15.76 | 15.94 | 4,707,803 | +0.17(+1.08%) |
Jan 22, 2024 | 15.82 | 16.14 | 15.63 | 15.77 | 5,562,193 | +0.21(+1.35%) |
Jan 19, 2024 | 15.45 | 15.68 | 15.26 | 15.56 | 3,949,392 | +0.15(+0.97%) |
Jan 18, 2024 | 15.53 | 15.59 | 15.28 | 15.41 | 4,211,525 | +0.03(+0.20%) |
Jan 17, 2024 | 15.00 | 15.41 | 14.72 | 15.38 | 12,596,768 | +0.05(+0.33%) |
Jan 16, 2024 | 15.49 | 15.60 | 15.26 | 15.33 | 8,112,479 | -0.39(-2.48%) |
Jan 12, 2024 | 15.95 | 16.29 | 15.70 | 15.72 | 6,144,039 | -0.41(-2.54%) |
Jan 11, 2024 | 16.22 | 16.42 | 15.68 | 16.13 | 8,139,652 | -0.02(-0.12%) |
Jan 10, 2024 | 16.34 | 16.53 | 15.95 | 16.15 | 12,267,591 | -0.14(-0.86%) |
Jan 09, 2024 | 16.37 | 16.68 | 16.21 | 16.29 | 6,627,922 | -0.11(-0.67%) |
Jan 08, 2024 | 16.25 | 16.95 | 16.14 | 16.40 | 8,419,545 | -0.66(-3.87%) |
Jan 05, 2024 | 16.77 | 17.45 | 16.73 | 17.06 | 3,992,790 | +0.24(+1.43%) |
Jan 04, 2024 | 16.77 | 16.90 | 16.49 | 16.82 | 3,376,791 | -0.04(-0.24%) |
Jan 03, 2024 | 17.47 | 17.48 | 16.83 | 16.86 | 4,812,994 | -0.91(-5.12%) |
Jan 02, 2024 | 18.28 | 18.34 | 17.70 | 17.77 | 4,142,900 | -0.72(-3.89%) |
Dec 29, 2023 | 18.69 | 18.89 | 18.43 | 18.49 | 2,619,725 | -0.33(-1.75%) |
Dec 28, 2023 | 18.75 | 18.98 | 18.69 | 18.82 | 2,348,312 | +0.01(+0.05%) |
Dec 27, 2023 | 19.00 | 19.05 | 18.73 | 18.81 | 3,330,680 | -0.12(-0.63%) |
Dec 26, 2023 | 18.68 | 19.01 | 18.62 | 18.93 | 2,262,556 | +0.25(+1.34%) |
Dec 22, 2023 | 18.93 | 19.10 | 18.45 | 18.68 | 3,096,426 | -0.26(-1.37%) |
Dec 21, 2023 | 18.55 | 19.18 | 18.41 | 18.94 | 6,708,925 | +0.59(+3.22%) |
Dec 20, 2023 | 18.73 | 19.39 | 18.34 | 18.35 | 6,467,689 | -0.48(-2.55%) |
Dec 19, 2023 | 18.27 | 18.89 | 18.21 | 18.83 | 6,898,027 | +0.77(+4.26%) |
Dec 18, 2023 | 18.35 | 18.39 | 17.86 | 18.06 | 5,304,014 | -0.27(-1.47%) |
Dec 15, 2023 | 18.25 | 18.45 | 17.77 | 18.33 | 13,216,288 | +0.04(+0.22%) |
Dec 14, 2023 | 17.53 | 18.80 | 17.50 | 18.29 | 17,227,642 | +1.21(+7.08%) |
Dec 13, 2023 | 15.85 | 17.16 | 15.50 | 17.08 | 8,598,029 | +1.22(+7.69%) |
Dec 12, 2023 | 16.15 | 16.17 | 15.69 | 15.86 | 6,937,495 | -0.29(-1.80%) |
Dec 11, 2023 | 15.55 | 16.18 | 15.47 | 16.15 | 7,075,734 | +0.51(+3.26%) |
Dec 08, 2023 | 15.13 | 15.66 | 14.97 | 15.64 | 6,177,594 | +0.40(+2.62%) |
Dec 07, 2023 | 15.48 | 15.57 | 15.16 | 15.24 | 5,609,326 | -0.26(-1.68%) |
Dec 06, 2023 | 14.60 | 16.07 | 14.43 | 15.50 | 12,620,972 | +1.02(+7.04%) |
Dec 05, 2023 | 14.57 | 14.63 | 14.25 | 14.48 | 3,657,268 | -0.23(-1.56%) |
Dec 04, 2023 | 14.95 | 15.28 | 14.60 | 14.71 | 5,611,252 | -0.34(-2.26%) |
Dec 01, 2023 | 14.35 | 15.14 | 13.89 | 15.05 | 9,749,332 | +0.68(+4.73%) |
Nov 30, 2023 | 14.30 | 14.60 | 13.96 | 14.37 | 31,610,638 | +0.15(+1.05%) |
Nov 29, 2023 | 14.16 | 14.30 | 13.96 | 14.22 | 6,768,824 | +0.23(+1.64%) |
Nov 28, 2023 | 13.86 | 14.07 | 13.65 | 13.99 | 4,888,159 | +0.11(+0.79%) |
Nov 27, 2023 | 14.09 | 14.28 | 13.83 | 13.88 | 3,753,596 | -0.29(-2.05%) |
Nov 24, 2023 | 14.19 | 14.28 | 14.01 | 14.17 | 2,825,387 | -0.11(-0.77%) |
Nov 22, 2023 | 13.98 | 14.36 | 13.80 | 14.28 | 6,284,783 | +0.44(+3.18%) |
Nov 21, 2023 | 13.81 | 13.87 | 13.63 | 13.84 | 5,889,247 | -0.14(-1.00%) |
Nov 20, 2023 | 13.37 | 14.10 | 13.32 | 13.98 | 5,418,039 | +0.56(+4.17%) |
Nov 17, 2023 | 13.29 | 13.44 | 13.20 | 13.42 | 3,855,355 | +0.11(+0.83%) |
Nov 16, 2023 | 13.58 | 13.58 | 13.13 | 13.31 | 3,101,181 | -0.31(-2.28%) |
Nov 15, 2023 | 13.31 | 13.81 | 13.29 | 13.62 | 7,147,467 | +0.33(+2.48%) |
Nov 14, 2023 | 12.85 | 13.39 | 12.84 | 13.29 | 7,180,815 | +0.74(+5.90%) |
Nov 13, 2023 | 12.66 | 12.77 | 12.46 | 12.55 | 4,639,775 | -0.21(-1.65%) |
Nov 10, 2023 | 12.57 | 12.77 | 12.37 | 12.76 | 5,896,499 | +0.17(+1.35%) |
Nov 09, 2023 | 13.10 | 13.10 | 12.49 | 12.59 | 5,271,893 | -0.42(-3.23%) |
Nov 08, 2023 | 13.30 | 13.44 | 12.98 | 13.01 | 6,277,571 | -0.32(-2.40%) |
Nov 07, 2023 | 13.15 | 13.46 | 12.91 | 13.33 | 6,185,933 | +0.24(+1.83%) |
Nov 06, 2023 | 13.61 | 13.61 | 13.09 | 13.09 | 7,233,540 | -0.54(-3.96%) |
Nov 03, 2023 | 12.94 | 13.76 | 12.94 | 13.63 | 8,581,325 | +0.86(+6.73%) |
Nov 02, 2023 | 12.76 | 12.87 | 12.41 | 12.77 | 12,327,633 | +0.24(+1.92%) |