Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.32 | 18.62 | 18.10 | 18.14 | 5,081,731 | -0.34(-1.82%) |
Jan 30, 2024 | 18.30 | 18.57 | 18.15 | 18.48 | 5,632,042 | -0.04(-0.21%) |
Jan 29, 2024 | 18.68 | 18.75 | 18.26 | 18.52 | 9,598,745 | -0.23(-1.22%) |
Jan 26, 2024 | 18.69 | 18.94 | 18.61 | 18.74 | 8,928,619 | +0.08(+0.42%) |
Jan 25, 2024 | 18.64 | 18.88 | 18.44 | 18.66 | 14,442,824 | +0.67(+3.75%) |
Jan 24, 2024 | 18.20 | 18.36 | 17.93 | 17.99 | 7,452,802 | -0.05(-0.27%) |
Jan 23, 2024 | 18.58 | 18.66 | 17.64 | 18.04 | 12,278,054 | -0.07(-0.38%) |
Jan 22, 2024 | 17.63 | 18.27 | 17.53 | 18.11 | 15,877,333 | +0.62(+3.57%) |
Jan 19, 2024 | 17.67 | 17.68 | 16.99 | 17.48 | 11,993,283 | -0.30(-1.67%) |
Jan 18, 2024 | 17.88 | 18.05 | 17.31 | 17.78 | 7,421,774 | +0.07(+0.39%) |
Jan 17, 2024 | 17.75 | 17.87 | 17.60 | 17.71 | 6,106,598 | -0.31(-1.71%) |
Jan 16, 2024 | 18.07 | 18.07 | 17.74 | 18.02 | 10,237,155 | -0.37(-2.00%) |
Jan 12, 2024 | 18.66 | 18.69 | 18.15 | 18.39 | 7,011,010 | -0.08(-0.43%) |
Jan 11, 2024 | 18.75 | 18.78 | 18.31 | 18.47 | 11,862,061 | -0.36(-1.90%) |
Jan 10, 2024 | 18.87 | 18.96 | 18.56 | 18.82 | 4,893,407 | -0.07(-0.37%) |
Jan 09, 2024 | 18.90 | 19.06 | 18.76 | 18.89 | 4,321,991 | -0.06(-0.31%) |
Jan 08, 2024 | 18.73 | 19.14 | 18.64 | 18.95 | 4,625,384 | +0.29(+1.54%) |
Jan 05, 2024 | 18.58 | 19.28 | 18.54 | 18.66 | 7,224,347 | +0.04(+0.21%) |
Jan 04, 2024 | 18.72 | 18.89 | 18.59 | 18.62 | 5,487,443 | -0.16(-0.84%) |
Jan 03, 2024 | 19.27 | 19.29 | 18.41 | 18.78 | 10,681,196 | -0.81(-4.15%) |
Jan 02, 2024 | 19.75 | 20.03 | 19.35 | 19.60 | 9,487,281 | -0.36(-1.79%) |
Dec 29, 2023 | 20.03 | 20.21 | 19.93 | 19.95 | 4,962,486 | -0.23(-1.13%) |
Dec 28, 2023 | 19.71 | 20.23 | 19.70 | 20.18 | 5,300,157 | +0.25(+1.24%) |
Dec 27, 2023 | 20.18 | 20.21 | 19.69 | 19.93 | 5,707,867 | -0.22(-1.08%) |
Dec 26, 2023 | 19.83 | 20.22 | 19.81 | 20.15 | 7,181,239 | +0.33(+1.65%) |
Dec 22, 2023 | 19.68 | 19.95 | 19.49 | 19.82 | 5,155,874 | -0.09(-0.45%) |
Dec 21, 2023 | 19.85 | 19.97 | 19.65 | 19.91 | 5,953,993 | +0.25(+1.26%) |
Dec 20, 2023 | 20.04 | 20.22 | 19.66 | 19.67 | 8,499,405 | -0.43(-2.12%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.83 | 20.09 | 9,590,752 | +0.20(+1.00%) |
Dec 18, 2023 | 19.75 | 20.06 | 19.49 | 19.89 | 12,126,346 | +0.35(+1.78%) |
Dec 15, 2023 | 19.57 | 19.73 | 19.28 | 19.55 | 13,425,906 | +0.09(+0.46%) |
Dec 14, 2023 | 19.78 | 20.01 | 19.20 | 19.46 | 11,875,514 | +0.24(+1.27%) |
Dec 13, 2023 | 18.76 | 19.29 | 18.11 | 19.21 | 19,306,392 | +0.48(+2.57%) |
Dec 12, 2023 | 19.84 | 19.87 | 18.67 | 18.73 | 27,484,934 | -1.69(-8.28%) |
Dec 11, 2023 | 19.61 | 20.89 | 19.19 | 20.42 | 68,679,904 | +3.32(+19.44%) |
Dec 08, 2023 | 16.67 | 17.16 | 16.59 | 17.10 | 12,140,849 | +0.39(+2.35%) |
Dec 07, 2023 | 16.13 | 16.84 | 16.08 | 16.71 | 9,653,449 | +0.61(+3.79%) |
Dec 06, 2023 | 16.26 | 16.55 | 16.08 | 16.10 | 11,488,229 | -0.09(-0.55%) |
Dec 05, 2023 | 16.92 | 16.99 | 16.18 | 16.19 | 15,008,252 | -1.00(-5.83%) |
Dec 04, 2023 | 16.84 | 17.39 | 16.80 | 17.19 | 15,432,435 | +0.34(+2.04%) |
Dec 01, 2023 | 15.57 | 16.85 | 15.53 | 16.84 | 21,249,672 | +1.25(+8.01%) |
Nov 30, 2023 | 15.50 | 15.71 | 15.21 | 15.60 | 12,958,424 | +0.22(+1.41%) |
Nov 29, 2023 | 14.87 | 15.62 | 14.86 | 15.38 | 14,523,244 | +0.67(+4.55%) |
Nov 28, 2023 | 14.56 | 14.75 | 14.30 | 14.71 | 14,960,595 | +0.06(+0.40%) |
Nov 27, 2023 | 14.61 | 14.71 | 14.25 | 14.65 | 18,892,044 | +0.03(+0.20%) |
Nov 24, 2023 | 14.61 | 14.77 | 14.36 | 14.62 | 9,039,272 | +0.03(+0.20%) |
Nov 22, 2023 | 14.75 | 14.81 | 14.44 | 14.59 | 13,592,043 | -0.12(-0.80%) |
Nov 21, 2023 | 14.52 | 14.72 | 14.12 | 14.71 | 15,831,144 | +0.00(+0.00%) |
Nov 20, 2023 | 14.18 | 14.87 | 14.04 | 14.71 | 21,612,218 | +0.51(+3.60%) |
Nov 17, 2023 | 13.30 | 14.20 | 13.28 | 14.20 | 27,899,538 | +1.09(+8.33%) |
Nov 16, 2023 | 13.96 | 14.19 | 12.88 | 13.11 | 54,349,340 | +0.71(+5.71%) |
Nov 15, 2023 | 11.89 | 12.67 | 11.89 | 12.40 | 29,068,630 | +0.87(+7.50%) |
Nov 14, 2023 | 10.81 | 11.73 | 10.81 | 11.53 | 20,369,694 | +0.97(+9.22%) |
Nov 13, 2023 | 10.65 | 10.77 | 10.41 | 10.56 | 16,243,389 | -0.23(-2.10%) |
Nov 10, 2023 | 10.92 | 10.97 | 10.54 | 10.79 | 13,138,077 | -0.12(-1.08%) |
Nov 09, 2023 | 11.43 | 11.49 | 10.85 | 10.90 | 13,279,967 | -0.44(-3.90%) |
Nov 08, 2023 | 12.11 | 12.16 | 11.30 | 11.35 | 15,565,921 | -0.86(-7.01%) |
Nov 07, 2023 | 12.14 | 12.45 | 12.14 | 12.20 | 8,765,434 | -0.12(-0.96%) |
Nov 06, 2023 | 12.78 | 12.80 | 12.14 | 12.32 | 10,882,260 | -0.41(-3.24%) |
Nov 03, 2023 | 12.53 | 12.84 | 12.45 | 12.73 | 11,405,119 | +0.41(+3.35%) |
Nov 02, 2023 | 11.98 | 12.32 | 11.96 | 12.32 | 10,567,444 | +0.46(+3.90%) |