Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.39 | 18.79 | 18.20 | 18.20 | 14,189,420 | -0.79(-4.16%) |
Jan 30, 2024 | 18.88 | 19.16 | 18.88 | 18.99 | 6,056,031 | +0.08(+0.41%) |
Jan 29, 2024 | 18.64 | 18.93 | 18.62 | 18.91 | 6,098,591 | +0.24(+1.31%) |
Jan 26, 2024 | 18.75 | 18.85 | 18.55 | 18.67 | 8,013,135 | +0.02(+0.10%) |
Jan 25, 2024 | 18.99 | 19.03 | 18.46 | 18.65 | 10,905,792 | -0.12(-0.62%) |
Jan 24, 2024 | 18.72 | 18.84 | 18.48 | 18.77 | 6,866,033 | +0.27(+1.48%) |
Jan 23, 2024 | 18.68 | 18.79 | 18.30 | 18.49 | 6,086,892 | -0.10(-0.52%) |
Jan 22, 2024 | 18.28 | 18.62 | 18.25 | 18.59 | 9,880,146 | +0.44(+2.42%) |
Jan 19, 2024 | 17.50 | 18.20 | 17.25 | 18.15 | 12,938,359 | +0.65(+3.73%) |
Jan 18, 2024 | 17.60 | 17.67 | 17.24 | 17.50 | 11,692,346 | +0.01(+0.06%) |
Jan 17, 2024 | 17.21 | 17.59 | 17.08 | 17.49 | 9,197,700 | -0.01(-0.06%) |
Jan 16, 2024 | 17.54 | 17.73 | 17.42 | 17.50 | 9,137,030 | -0.32(-1.81%) |
Jan 12, 2024 | 18.17 | 18.26 | 17.64 | 17.82 | 11,874,017 | -0.28(-1.56%) |
Jan 11, 2024 | 18.32 | 18.36 | 17.88 | 18.10 | 10,116,634 | -0.34(-1.85%) |
Jan 10, 2024 | 18.63 | 18.63 | 18.25 | 18.44 | 11,445,700 | -0.20(-1.05%) |
Jan 09, 2024 | 18.95 | 18.95 | 18.60 | 18.64 | 11,860,464 | -0.38(-2.00%) |
Jan 08, 2024 | 18.79 | 19.03 | 18.69 | 19.02 | 5,386,042 | +0.12(+0.62%) |
Jan 05, 2024 | 18.40 | 19.01 | 18.33 | 18.90 | 9,036,852 | +0.41(+2.21%) |
Jan 04, 2024 | 18.34 | 18.72 | 18.21 | 18.49 | 7,045,242 | +0.17(+0.90%) |
Jan 03, 2024 | 18.72 | 18.79 | 18.29 | 18.33 | 8,838,747 | -0.68(-3.59%) |
Jan 02, 2024 | 18.67 | 19.20 | 18.58 | 19.01 | 7,809,335 | +0.12(+0.62%) |
Dec 29, 2023 | 19.03 | 19.09 | 18.84 | 18.89 | 4,224,599 | -0.17(-0.87%) |
Dec 28, 2023 | 19.08 | 19.12 | 19.01 | 19.06 | 3,880,809 | +0.01(+0.05%) |
Dec 27, 2023 | 19.10 | 19.15 | 18.92 | 19.05 | 4,681,127 | -0.03(-0.15%) |
Dec 26, 2023 | 18.81 | 19.13 | 18.74 | 19.08 | 4,615,866 | +0.29(+1.56%) |
Dec 22, 2023 | 18.76 | 18.92 | 18.60 | 18.79 | 4,806,497 | +0.13(+0.68%) |
Dec 21, 2023 | 18.70 | 18.79 | 18.46 | 18.66 | 6,966,905 | +0.17(+0.90%) |
Dec 20, 2023 | 18.78 | 19.09 | 18.48 | 18.49 | 8,519,930 | -0.38(-2.01%) |
Dec 19, 2023 | 18.63 | 18.94 | 18.53 | 18.87 | 8,606,318 | +0.22(+1.20%) |
Dec 18, 2023 | 19.19 | 19.19 | 18.60 | 18.65 | 10,308,112 | -0.39(-2.05%) |
Dec 15, 2023 | 18.99 | 19.24 | 18.71 | 19.04 | 22,549,690 | -0.07(-0.36%) |
Dec 14, 2023 | 18.29 | 19.28 | 18.13 | 19.11 | 22,504,960 | +1.46(+8.29%) |
Dec 13, 2023 | 16.82 | 17.69 | 16.75 | 17.64 | 12,048,121 | +0.82(+4.87%) |
Dec 12, 2023 | 17.05 | 17.06 | 16.80 | 16.83 | 6,843,186 | -0.20(-1.20%) |
Dec 11, 2023 | 16.94 | 17.15 | 16.90 | 17.03 | 6,955,546 | +0.03(+0.17%) |
Dec 08, 2023 | 16.89 | 17.25 | 16.79 | 17.00 | 7,562,927 | +0.19(+1.10%) |
Dec 07, 2023 | 16.54 | 16.85 | 16.44 | 16.82 | 9,115,920 | +0.38(+2.31%) |
Dec 06, 2023 | 16.54 | 16.91 | 16.42 | 16.44 | 9,567,323 | +0.10(+0.59%) |
Dec 05, 2023 | 16.82 | 16.82 | 16.32 | 16.34 | 14,767,830 | -0.62(-3.63%) |
Dec 04, 2023 | 16.67 | 17.02 | 16.64 | 16.95 | 8,487,734 | +0.07(+0.40%) |
Dec 01, 2023 | 15.97 | 16.96 | 15.96 | 16.89 | 11,462,926 | +0.86(+5.34%) |
Nov 30, 2023 | 15.95 | 16.16 | 15.87 | 16.03 | 10,845,314 | +0.20(+1.27%) |
Nov 29, 2023 | 15.55 | 15.96 | 15.53 | 15.83 | 7,633,611 | +0.45(+2.94%) |
Nov 28, 2023 | 15.36 | 15.45 | 15.21 | 15.38 | 9,944,344 | +0.03(+0.19%) |
Nov 27, 2023 | 15.30 | 15.45 | 15.18 | 15.35 | 6,324,944 | -0.08(-0.50%) |
Nov 24, 2023 | 15.46 | 15.51 | 15.34 | 15.43 | 2,611,854 | +0.01(+0.06%) |
Nov 22, 2023 | 15.49 | 15.54 | 15.25 | 15.42 | 3,922,384 | +0.08(+0.50%) |
Nov 21, 2023 | 15.57 | 15.62 | 15.32 | 15.34 | 6,405,289 | -0.33(-2.09%) |
Nov 20, 2023 | 15.69 | 15.74 | 15.46 | 15.67 | 5,977,161 | -0.11(-0.67%) |
Nov 17, 2023 | 15.61 | 15.79 | 15.48 | 15.77 | 6,955,162 | +0.32(+2.05%) |
Nov 16, 2023 | 15.54 | 15.65 | 15.25 | 15.46 | 9,772,332 | -0.12(-0.74%) |
Nov 15, 2023 | 15.33 | 15.67 | 15.30 | 15.57 | 9,661,334 | +0.27(+1.76%) |
Nov 14, 2023 | 14.91 | 15.51 | 14.89 | 15.30 | 8,876,023 | +0.89(+6.20%) |
Nov 13, 2023 | 14.39 | 14.52 | 14.28 | 14.41 | 6,166,743 | -0.12(-0.86%) |
Nov 10, 2023 | 14.51 | 14.57 | 14.30 | 14.53 | 6,638,321 | +0.10(+0.67%) |
Nov 09, 2023 | 14.73 | 14.81 | 14.38 | 14.44 | 6,791,079 | -0.22(-1.51%) |
Nov 08, 2023 | 14.72 | 14.78 | 14.55 | 14.66 | 6,588,006 | -0.11(-0.72%) |
Nov 07, 2023 | 14.77 | 14.87 | 14.69 | 14.76 | 6,915,447 | -0.12(-0.77%) |
Nov 06, 2023 | 15.15 | 15.25 | 14.81 | 14.88 | 8,786,907 | -0.25(-1.65%) |
Nov 03, 2023 | 15.24 | 15.52 | 15.08 | 15.13 | 13,440,158 | +0.30(+2.01%) |
Nov 02, 2023 | 14.12 | 14.84 | 14.03 | 14.83 | 9,674,404 | +0.86(+6.12%) |