Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.10 | 17.06 | 15.83 | 16.24 | 5,574,078 | +0.07(+0.43%) |
Jan 30, 2024 | 16.18 | 16.29 | 15.90 | 16.17 | 2,132,894 | -0.08(-0.49%) |
Jan 29, 2024 | 15.83 | 16.28 | 15.61 | 16.25 | 3,202,614 | +0.45(+2.85%) |
Jan 26, 2024 | 16.03 | 16.21 | 15.79 | 15.80 | 5,341,407 | -0.18(-1.13%) |
Jan 25, 2024 | 15.69 | 16.22 | 15.66 | 15.98 | 2,635,272 | +0.31(+1.98%) |
Jan 24, 2024 | 16.25 | 16.37 | 15.56 | 15.67 | 3,742,621 | -0.14(-0.89%) |
Jan 23, 2024 | 16.35 | 16.42 | 15.44 | 15.81 | 3,892,652 | -0.41(-2.53%) |
Jan 22, 2024 | 15.19 | 16.25 | 15.05 | 16.22 | 4,781,821 | +1.15(+7.63%) |
Jan 19, 2024 | 15.17 | 15.35 | 14.83 | 15.07 | 3,698,228 | -0.07(-0.46%) |
Jan 18, 2024 | 15.38 | 15.39 | 14.87 | 15.14 | 3,177,208 | -0.16(-1.05%) |
Jan 17, 2024 | 14.74 | 15.31 | 14.54 | 15.30 | 5,163,086 | +0.14(+0.92%) |
Jan 16, 2024 | 15.50 | 15.50 | 14.92 | 15.16 | 6,068,607 | -0.61(-3.87%) |
Jan 12, 2024 | 17.22 | 17.34 | 15.68 | 15.77 | 8,221,823 | -1.45(-8.42%) |
Jan 11, 2024 | 17.68 | 18.53 | 17.15 | 17.22 | 7,282,057 | -0.55(-3.10%) |
Jan 10, 2024 | 22.55 | 22.67 | 16.83 | 17.77 | 24,265,862 | -3.24(-15.42%) |
Jan 09, 2024 | 19.55 | 21.32 | 19.40 | 21.01 | 7,847,696 | -0.29(-1.36%) |
Jan 08, 2024 | 19.71 | 21.56 | 19.71 | 21.30 | 7,144,999 | +1.65(+8.40%) |
Jan 05, 2024 | 17.57 | 19.80 | 17.56 | 19.65 | 8,547,266 | +1.63(+9.05%) |
Jan 04, 2024 | 16.86 | 18.25 | 16.70 | 18.02 | 5,497,713 | +1.11(+6.56%) |
Jan 03, 2024 | 16.70 | 17.23 | 16.44 | 16.91 | 4,647,841 | -0.13(-0.76%) |
Jan 02, 2024 | 16.73 | 17.37 | 16.38 | 17.04 | 3,605,153 | -0.04(-0.23%) |
Dec 29, 2023 | 17.51 | 17.79 | 16.97 | 17.08 | 3,824,883 | -0.54(-3.06%) |
Dec 28, 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 6,247,960 | +0.57(+3.34%) |
Dec 27, 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 3,143,653 | +0.06(+0.35%) |
Dec 26, 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 4,887,880 | -0.01(-0.06%) |
Dec 22, 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 6,076,980 | -0.15(-0.87%) |
Dec 21, 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 7,280,118 | -0.06(-0.35%) |
Dec 20, 2023 | 18.59 | 18.70 | 17.16 | 17.21 | 4,880,789 | -1.60(-8.51%) |
Dec 19, 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 4,191,238 | +0.62(+3.41%) |
Dec 18, 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 4,374,725 | -0.29(-1.57%) |
Dec 15, 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 9,520,487 | +0.48(+2.67%) |
Dec 14, 2023 | 17.21 | 18.03 | 17.04 | 18.00 | 7,247,532 | +1.31(+7.85%) |
Dec 13, 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 5,211,522 | +0.95(+6.04%) |
Dec 12, 2023 | 15.21 | 15.93 | 14.98 | 15.74 | 3,745,961 | +0.53(+3.48%) |
Dec 11, 2023 | 15.59 | 15.62 | 14.93 | 15.21 | 4,486,078 | -0.51(-3.24%) |
Dec 08, 2023 | 16.20 | 16.70 | 15.64 | 15.72 | 4,324,270 | -0.31(-1.93%) |
Dec 07, 2023 | 16.56 | 16.99 | 15.98 | 16.03 | 5,433,859 | -0.42(-2.55%) |
Dec 06, 2023 | 14.93 | 16.70 | 14.81 | 16.45 | 8,752,643 | +2.13(+14.87%) |
Dec 05, 2023 | 14.26 | 14.79 | 14.07 | 14.32 | 3,635,788 | -0.10(-0.69%) |
Dec 04, 2023 | 13.75 | 14.43 | 13.46 | 14.42 | 4,804,874 | +0.59(+4.27%) |
Dec 01, 2023 | 12.76 | 13.84 | 12.37 | 13.83 | 5,590,690 | +1.02(+7.96%) |
Nov 30, 2023 | 12.67 | 13.83 | 12.66 | 12.81 | 6,732,096 | +0.32(+2.56%) |
Nov 29, 2023 | 12.75 | 13.20 | 12.47 | 12.49 | 3,173,281 | -0.14(-1.11%) |
Nov 28, 2023 | 12.47 | 12.67 | 12.32 | 12.63 | 3,378,507 | -0.05(-0.39%) |
Nov 27, 2023 | 12.65 | 12.85 | 12.30 | 12.68 | 2,469,073 | -0.11(-0.86%) |
Nov 24, 2023 | 12.66 | 13.06 | 12.54 | 12.79 | 1,597,147 | +0.12(+0.95%) |
Nov 22, 2023 | 12.48 | 12.96 | 12.26 | 12.67 | 3,592,783 | +0.35(+2.84%) |
Nov 21, 2023 | 12.62 | 13.17 | 12.25 | 12.32 | 5,140,826 | -0.50(-3.90%) |
Nov 20, 2023 | 12.20 | 12.88 | 11.86 | 12.82 | 6,249,798 | +0.75(+6.21%) |
Nov 17, 2023 | 11.35 | 12.10 | 11.28 | 12.07 | 5,532,615 | +0.81(+7.19%) |
Nov 16, 2023 | 11.40 | 11.42 | 10.98 | 11.26 | 3,950,222 | -0.01(-0.09%) |
Nov 15, 2023 | 10.93 | 12.01 | 10.82 | 11.27 | 6,843,301 | +0.32(+2.92%) |
Nov 14, 2023 | 10.83 | 11.07 | 10.42 | 10.95 | 4,540,125 | +0.70(+6.83%) |
Nov 13, 2023 | 10.16 | 10.28 | 9.810 | 10.25 | 3,406,184 | +0.03(+0.29%) |
Nov 10, 2023 | 10.23 | 10.47 | 10.12 | 10.22 | 3,471,891 | +0.08(+0.79%) |
Nov 09, 2023 | 10.73 | 10.78 | 10.01 | 10.14 | 4,815,763 | -0.65(-6.02%) |
Nov 08, 2023 | 10.87 | 11.43 | 10.71 | 10.79 | 5,916,303 | -0.04(-0.37%) |
Nov 07, 2023 | 10.32 | 10.96 | 10.13 | 10.83 | 4,909,438 | +0.58(+5.66%) |
Nov 06, 2023 | 11.10 | 11.17 | 10.05 | 10.25 | 7,404,322 | -0.81(-7.32%) |
Nov 03, 2023 | 10.87 | 11.56 | 10.56 | 11.06 | 13,826,877 | +0.65(+6.24%) |
Nov 02, 2023 | 10.12 | 11.24 | 9.870 | 10.41 | 16,697,372 | +0.29(+2.87%) |