Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 20,088,890 | +0.73(+5.07%) |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 7,406,910 | -0.19(-1.30%) |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 8,455,223 | +0.06(+0.41%) |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 8,426,692 | -0.08(-0.55%) |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 8,510,628 | +0.16(+1.11%) |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 11,430,974 | +0.37(+2.63%) |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 7,836,304 | -0.42(-2.90%) |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 9,875,569 | -0.50(-3.33%) |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 10,889,914 | -0.39(-2.53%) |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 10,515,876 | -0.55(-3.45%) |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15,073,860 | +0.58(+3.78%) |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 13,202,164 | +0.52(+3.50%) |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 9,821,090 | +0.24(+1.64%) |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 12,582,405 | -0.08(-0.54%) |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 8,183,188 | -0.16(-1.08%) |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 6,954,054 | -0.35(-2.30%) |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 8,970,462 | -0.36(-2.32%) |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 13,096,713 | -0.53(-3.30%) |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 7,355,938 | -0.02(-0.12%) |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 15,639,231 | +0.58(+3.74%) |
Jan 02, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 11,873,634 | +0.00(+0.00%) |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 10,216,450 | +0.04(+0.26%) |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 6,212,680 | -0.04(-0.26%) |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 7,439,128 | -0.70(-4.32%) |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 4,351,669 | -0.39(-2.35%) |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 9,005,491 | -0.45(-2.64%) |
Dec 21, 2023 | 17.18 | 17.57 | 16.88 | 17.06 | 11,596,118 | -0.36(-2.07%) |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 18,285,864 | +1.00(+6.09%) |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 5,425,870 | +0.24(+1.48%) |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 5,991,524 | +0.04(+0.25%) |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 10,967,379 | +0.52(+3.33%) |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 16,132,826 | -0.09(-0.57%) |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 12,139,176 | -0.19(-1.19%) |
Dec 12, 2023 | 16.14 | 16.24 | 15.79 | 15.90 | 9,532,284 | -0.47(-2.87%) |
Dec 11, 2023 | 16.69 | 16.74 | 16.34 | 16.37 | 7,497,100 | -0.38(-2.27%) |
Dec 08, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 7,037,604 | -0.50(-2.90%) |
Dec 07, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 4,704,592 | +0.01(+0.06%) |
Dec 06, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 6,353,531 | +0.08(+0.47%) |
Dec 05, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 5,930,075 | -0.12(-0.69%) |
Dec 04, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 7,514,226 | +0.05(+0.29%) |
Dec 01, 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 9,024,102 | -0.06(-0.35%) |
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 7,028,611 | -0.27(-1.54%) |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 7,819,370 | +0.25(+1.44%) |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 6,861,598 | -0.23(-1.31%) |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 5,566,661 | +0.12(+0.69%) |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 4,663,926 | -0.78(-4.29%) |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 6,974,979 | +0.14(+0.78%) |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 8,728,839 | -0.36(-1.95%) |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 5,822,669 | -0.14(-0.75%) |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 6,695,642 | -0.29(-1.54%) |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 9,303,900 | -0.30(-1.57%) |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 8,999,515 | -0.41(-2.10%) |
Nov 14, 2023 | 19.01 | 19.61 | 18.96 | 19.56 | 9,539,794 | -0.15(-0.76%) |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 6,618,136 | -0.22(-1.10%) |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 10,639,816 | -0.84(-4.04%) |
Nov 09, 2023 | 19.78 | 20.97 | 19.73 | 20.77 | 11,054,416 | +0.77(+3.85%) |
Nov 08, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 8,294,969 | -0.38(-1.86%) |
Nov 07, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 5,367,480 | -0.10(-0.49%) |
Nov 06, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 9,083,868 | -0.70(-3.31%) |
Nov 03, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 10,674,048 | -0.51(-2.35%) |
Nov 02, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 10,075,045 | -0.77(-3.43%) |