Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.50 | 18.88 | 18.12 | 18.15 | 6,380,566 | -0.57(-3.04%) |
Jan 30, 2024 | 18.96 | 19.04 | 18.64 | 18.72 | 4,490,087 | -0.49(-2.55%) |
Jan 29, 2024 | 19.75 | 19.77 | 18.97 | 19.21 | 4,429,254 | -0.62(-3.13%) |
Jan 26, 2024 | 19.61 | 20.05 | 19.61 | 19.83 | 3,096,000 | +0.35(+1.80%) |
Jan 25, 2024 | 19.19 | 19.63 | 19.07 | 19.48 | 3,792,889 | +0.56(+2.96%) |
Jan 24, 2024 | 19.07 | 19.36 | 18.88 | 18.92 | 4,861,089 | +0.22(+1.18%) |
Jan 23, 2024 | 18.97 | 19.14 | 18.32 | 18.70 | 4,611,425 | -0.03(-0.16%) |
Jan 22, 2024 | 18.08 | 18.77 | 17.82 | 18.73 | 5,148,501 | +0.72(+4.00%) |
Jan 19, 2024 | 17.71 | 18.02 | 17.45 | 18.01 | 5,284,875 | +0.32(+1.81%) |
Jan 18, 2024 | 18.11 | 18.16 | 17.11 | 17.69 | 6,406,244 | -0.27(-1.50%) |
Jan 17, 2024 | 17.75 | 18.00 | 17.66 | 17.96 | 4,710,456 | -0.12(-0.66%) |
Jan 16, 2024 | 17.95 | 18.20 | 17.49 | 18.08 | 4,292,143 | -0.08(-0.44%) |
Jan 12, 2024 | 18.49 | 18.73 | 18.04 | 18.16 | 3,066,369 | -0.18(-0.98%) |
Jan 11, 2024 | 18.45 | 18.73 | 18.04 | 18.34 | 3,605,722 | -0.32(-1.71%) |
Jan 10, 2024 | 18.44 | 18.73 | 18.07 | 18.66 | 3,283,890 | +0.12(+0.65%) |
Jan 09, 2024 | 18.40 | 18.70 | 18.27 | 18.54 | 3,856,340 | -0.11(-0.59%) |
Jan 08, 2024 | 17.93 | 18.75 | 17.82 | 18.65 | 5,720,956 | +1.00(+5.67%) |
Jan 05, 2024 | 17.03 | 18.09 | 17.03 | 17.65 | 4,914,134 | +0.44(+2.56%) |
Jan 04, 2024 | 16.75 | 17.32 | 16.63 | 17.21 | 4,312,755 | +0.31(+1.83%) |
Jan 03, 2024 | 17.85 | 17.96 | 16.88 | 16.90 | 6,350,747 | -1.39(-7.60%) |
Jan 02, 2024 | 18.25 | 18.56 | 17.91 | 18.29 | 4,349,198 | -0.16(-0.87%) |
Dec 29, 2023 | 18.80 | 18.91 | 18.34 | 18.45 | 3,345,029 | -0.41(-2.17%) |
Dec 28, 2023 | 18.75 | 18.97 | 18.63 | 18.86 | 3,672,179 | -0.05(-0.26%) |
Dec 27, 2023 | 18.86 | 18.98 | 18.70 | 18.91 | 4,158,411 | +0.16(+0.85%) |
Dec 26, 2023 | 18.60 | 18.92 | 18.55 | 18.75 | 3,139,054 | +0.33(+1.79%) |
Dec 22, 2023 | 18.17 | 18.61 | 18.06 | 18.42 | 2,858,284 | -0.01(-0.05%) |
Dec 21, 2023 | 18.41 | 18.52 | 18.09 | 18.43 | 4,880,749 | +0.41(+2.28%) |
Dec 20, 2023 | 18.37 | 18.53 | 17.89 | 18.02 | 4,028,995 | -0.37(-2.01%) |
Dec 19, 2023 | 18.08 | 18.45 | 17.88 | 18.39 | 4,978,046 | +0.23(+1.27%) |
Dec 18, 2023 | 17.79 | 18.35 | 17.51 | 18.16 | 6,314,315 | +0.60(+3.42%) |
Dec 15, 2023 | 18.17 | 18.26 | 17.36 | 17.56 | 11,510,630 | -0.51(-2.82%) |
Dec 14, 2023 | 17.85 | 18.53 | 17.70 | 18.07 | 8,031,097 | +0.77(+4.45%) |
Dec 13, 2023 | 16.75 | 17.36 | 15.97 | 17.30 | 7,727,260 | +0.61(+3.65%) |
Dec 12, 2023 | 17.30 | 17.35 | 16.68 | 16.69 | 5,937,126 | -0.83(-4.74%) |
Dec 11, 2023 | 17.21 | 17.70 | 16.90 | 17.52 | 9,891,200 | +1.17(+7.16%) |
Dec 08, 2023 | 15.89 | 16.41 | 15.79 | 16.35 | 5,751,846 | +0.40(+2.51%) |
Dec 07, 2023 | 15.19 | 16.09 | 15.12 | 15.95 | 5,128,688 | +0.76(+5.00%) |
Dec 06, 2023 | 15.61 | 15.81 | 15.08 | 15.19 | 4,060,787 | -0.27(-1.75%) |
Dec 05, 2023 | 16.18 | 16.25 | 15.44 | 15.46 | 5,364,239 | -0.87(-5.33%) |
Dec 04, 2023 | 16.12 | 16.45 | 15.95 | 16.33 | 8,077,804 | +0.14(+0.86%) |
Dec 01, 2023 | 15.65 | 16.25 | 15.41 | 16.19 | 8,382,963 | +0.57(+3.65%) |
Nov 30, 2023 | 15.62 | 15.91 | 15.47 | 15.62 | 5,222,979 | +0.12(+0.77%) |
Nov 29, 2023 | 15.56 | 15.96 | 15.44 | 15.50 | 5,799,338 | +0.16(+1.04%) |
Nov 28, 2023 | 15.08 | 15.38 | 14.80 | 15.34 | 5,783,230 | +0.18(+1.19%) |
Nov 27, 2023 | 14.77 | 15.57 | 14.65 | 15.16 | 11,918,106 | +0.30(+2.02%) |
Nov 24, 2023 | 14.27 | 15.00 | 14.21 | 14.86 | 8,621,695 | +0.83(+5.91%) |
Nov 22, 2023 | 14.20 | 14.48 | 13.51 | 14.03 | 17,133,538 | -0.68(-4.63%) |
Nov 21, 2023 | 14.66 | 14.81 | 14.37 | 14.71 | 14,362,617 | -0.27(-1.78%) |
Nov 20, 2023 | 14.90 | 15.12 | 14.75 | 14.98 | 6,007,010 | +0.08(+0.53%) |
Nov 17, 2023 | 14.66 | 15.07 | 14.56 | 14.90 | 6,145,358 | +0.63(+4.43%) |
Nov 16, 2023 | 15.02 | 15.20 | 14.18 | 14.27 | 6,703,490 | -0.68(-4.56%) |
Nov 15, 2023 | 14.46 | 15.17 | 14.46 | 14.95 | 9,321,701 | +0.81(+5.73%) |
Nov 14, 2023 | 13.33 | 14.24 | 13.32 | 14.14 | 7,384,457 | +1.22(+9.48%) |
Nov 13, 2023 | 13.25 | 13.36 | 12.72 | 12.91 | 7,428,779 | -0.43(-3.25%) |
Nov 10, 2023 | 13.23 | 13.45 | 12.92 | 13.35 | 4,968,632 | +0.06(+0.45%) |
Nov 09, 2023 | 13.98 | 14.01 | 13.21 | 13.29 | 5,253,725 | -0.63(-4.54%) |
Nov 08, 2023 | 13.93 | 14.02 | 13.67 | 13.92 | 3,398,646 | -0.03(-0.21%) |
Nov 07, 2023 | 13.97 | 14.16 | 13.79 | 13.95 | 3,075,365 | -0.20(-1.40%) |
Nov 06, 2023 | 14.61 | 14.77 | 14.09 | 14.15 | 3,229,271 | -0.46(-3.18%) |
Nov 03, 2023 | 14.62 | 15.00 | 14.40 | 14.61 | 4,484,853 | +0.23(+1.58%) |
Nov 02, 2023 | 14.08 | 14.41 | 14.07 | 14.39 | 4,161,233 | +0.48(+3.48%) |