Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.60 | 16.25 | 15.31 | 15.31 | 31,399,984 | -0.35(-2.23%) |
Jan 30, 2024 | 16.00 | 16.31 | 15.65 | 15.66 | 25,875,376 | -0.46(-2.85%) |
Jan 29, 2024 | 15.43 | 16.14 | 15.03 | 16.12 | 37,614,308 | +0.83(+5.43%) |
Jan 26, 2024 | 15.13 | 15.48 | 15.04 | 15.29 | 25,757,752 | +0.29(+1.93%) |
Jan 25, 2024 | 15.00 | 15.29 | 14.59 | 15.00 | 38,719,008 | -0.34(-2.22%) |
Jan 24, 2024 | 16.34 | 16.49 | 15.25 | 15.34 | 34,939,136 | -0.70(-4.36%) |
Jan 23, 2024 | 16.63 | 16.86 | 15.84 | 16.04 | 32,658,210 | +0.01(+0.06%) |
Jan 22, 2024 | 15.54 | 16.81 | 15.42 | 16.03 | 35,754,232 | +0.55(+3.55%) |
Jan 19, 2024 | 15.74 | 15.86 | 15.16 | 15.48 | 38,881,512 | -0.26(-1.65%) |
Jan 18, 2024 | 17.00 | 17.01 | 15.36 | 15.74 | 54,683,124 | -1.02(-6.09%) |
Jan 17, 2024 | 17.05 | 17.16 | 16.28 | 16.76 | 45,182,792 | -1.06(-5.95%) |
Jan 16, 2024 | 17.72 | 18.02 | 17.07 | 17.82 | 21,037,872 | -0.24(-1.33%) |
Jan 12, 2024 | 18.44 | 18.86 | 17.78 | 18.06 | 29,742,180 | -0.73(-3.89%) |
Jan 11, 2024 | 18.88 | 19.12 | 18.28 | 18.79 | 22,604,492 | -0.28(-1.47%) |
Jan 10, 2024 | 19.29 | 19.39 | 18.88 | 19.07 | 14,873,142 | -0.18(-0.94%) |
Jan 09, 2024 | 19.58 | 19.76 | 19.16 | 19.25 | 18,379,804 | -0.33(-1.69%) |
Jan 08, 2024 | 19.06 | 19.57 | 18.89 | 19.58 | 18,594,682 | +0.50(+2.62%) |
Jan 05, 2024 | 19.38 | 19.90 | 19.00 | 19.08 | 27,468,400 | -0.42(-2.15%) |
Jan 04, 2024 | 19.92 | 20.30 | 19.48 | 19.50 | 28,403,530 | -0.82(-4.04%) |
Jan 03, 2024 | 20.53 | 20.66 | 19.66 | 20.32 | 35,620,684 | -0.78(-3.70%) |
Jan 02, 2024 | 21.85 | 21.94 | 20.76 | 21.10 | 49,539,512 | -2.36(-10.06%) |
Dec 29, 2023 | 23.60 | 23.93 | 23.10 | 23.46 | 21,364,552 | -0.08(-0.34%) |
Dec 28, 2023 | 23.68 | 24.30 | 23.50 | 23.54 | 25,249,988 | -0.19(-0.80%) |
Dec 27, 2023 | 23.80 | 23.82 | 23.14 | 23.73 | 22,511,202 | +0.14(+0.59%) |
Dec 26, 2023 | 23.47 | 24.61 | 23.31 | 23.59 | 30,401,872 | +0.38(+1.64%) |
Dec 22, 2023 | 23.73 | 23.79 | 22.80 | 23.21 | 23,996,900 | -0.37(-1.57%) |
Dec 21, 2023 | 23.54 | 24.12 | 23.40 | 23.58 | 27,619,020 | +0.40(+1.73%) |
Dec 20, 2023 | 24.05 | 24.57 | 23.15 | 23.18 | 38,262,260 | -1.17(-4.80%) |
Dec 19, 2023 | 23.96 | 24.50 | 23.82 | 24.35 | 37,480,044 | +0.55(+2.31%) |
Dec 18, 2023 | 22.60 | 24.17 | 22.52 | 23.80 | 46,275,144 | +0.97(+4.25%) |
Dec 15, 2023 | 22.75 | 23.00 | 21.65 | 22.83 | 59,450,048 | +0.40(+1.78%) |
Dec 14, 2023 | 20.32 | 22.54 | 20.30 | 22.43 | 82,979,776 | +2.75(+13.97%) |
Dec 13, 2023 | 18.10 | 19.69 | 17.94 | 19.68 | 46,019,976 | +1.47(+8.07%) |
Dec 12, 2023 | 18.91 | 18.91 | 17.75 | 18.21 | 33,810,852 | -0.74(-3.91%) |
Dec 11, 2023 | 19.11 | 19.29 | 18.77 | 18.95 | 17,709,900 | -0.09(-0.47%) |
Dec 08, 2023 | 19.04 | 19.55 | 18.62 | 19.04 | 34,974,808 | -0.15(-0.78%) |
Dec 07, 2023 | 18.95 | 19.23 | 18.30 | 19.19 | 37,510,088 | +0.81(+4.41%) |
Dec 06, 2023 | 17.65 | 19.42 | 17.40 | 18.38 | 59,235,276 | +0.97(+5.57%) |
Dec 05, 2023 | 17.60 | 18.02 | 17.29 | 17.41 | 23,931,372 | -0.33(-1.86%) |
Dec 04, 2023 | 17.76 | 18.25 | 17.51 | 17.74 | 31,897,354 | -0.29(-1.61%) |
Dec 01, 2023 | 16.81 | 18.09 | 16.62 | 18.03 | 39,709,140 | +1.27(+7.58%) |
Nov 30, 2023 | 17.50 | 17.59 | 16.69 | 16.76 | 28,237,912 | -0.56(-3.23%) |
Nov 29, 2023 | 17.70 | 18.27 | 17.26 | 17.32 | 47,824,188 | -0.10(-0.57%) |
Nov 28, 2023 | 16.71 | 17.43 | 16.17 | 17.42 | 37,712,352 | +0.76(+4.56%) |
Nov 27, 2023 | 16.38 | 16.77 | 16.10 | 16.66 | 24,724,648 | +0.23(+1.40%) |
Nov 24, 2023 | 15.98 | 16.47 | 15.78 | 16.43 | 15,188,486 | +0.45(+2.82%) |
Nov 22, 2023 | 15.97 | 16.14 | 15.73 | 15.98 | 20,241,200 | +0.26(+1.65%) |
Nov 21, 2023 | 16.70 | 16.99 | 15.71 | 15.72 | 38,599,052 | -1.21(-7.15%) |
Nov 20, 2023 | 16.89 | 17.16 | 16.73 | 16.93 | 23,650,060 | +0.23(+1.38%) |
Nov 17, 2023 | 16.48 | 16.95 | 16.30 | 16.70 | 30,371,200 | +0.31(+1.89%) |
Nov 16, 2023 | 17.08 | 17.15 | 15.93 | 16.39 | 36,597,904 | -0.85(-4.93%) |
Nov 15, 2023 | 16.57 | 17.75 | 16.25 | 17.24 | 52,171,344 | +0.34(+2.01%) |
Nov 14, 2023 | 16.85 | 17.22 | 16.57 | 16.90 | 43,002,664 | +0.71(+4.39%) |
Nov 13, 2023 | 15.35 | 16.38 | 15.28 | 16.19 | 37,958,372 | +0.79(+5.13%) |
Nov 10, 2023 | 15.42 | 15.76 | 15.12 | 15.40 | 48,727,680 | +0.07(+0.46%) |
Nov 09, 2023 | 16.88 | 17.37 | 15.32 | 15.33 | 68,166,464 | -1.67(-9.82%) |
Nov 08, 2023 | 18.58 | 18.77 | 16.33 | 17.00 | 121,142,448 | -0.42(-2.41%) |
Nov 07, 2023 | 17.13 | 17.53 | 16.76 | 17.42 | 44,430,008 | +0.24(+1.40%) |
Nov 06, 2023 | 18.01 | 18.15 | 16.89 | 17.18 | 29,057,740 | -0.53(-2.99%) |
Nov 03, 2023 | 17.95 | 18.43 | 17.63 | 17.71 | 31,644,148 | +0.12(+0.68%) |
Nov 02, 2023 | 16.68 | 17.90 | 16.62 | 17.59 | 43,231,944 | +1.46(+9.05%) |