Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.35 | 18.72 | 17.97 | 18.00 | 6,433,690 | -0.57(-3.04%) |
Jan 30, 2024 | 18.80 | 18.88 | 18.49 | 18.57 | 4,527,471 | -0.49(-2.55%) |
Jan 29, 2024 | 19.59 | 19.61 | 18.81 | 19.05 | 4,466,132 | -0.61(-3.13%) |
Jan 26, 2024 | 19.45 | 19.88 | 19.45 | 19.67 | 3,121,777 | +0.35(+1.80%) |
Jan 25, 2024 | 19.03 | 19.47 | 18.91 | 19.32 | 3,824,468 | +0.56(+2.96%) |
Jan 24, 2024 | 18.91 | 19.21 | 18.72 | 18.76 | 4,901,562 | +0.22(+1.18%) |
Jan 23, 2024 | 18.81 | 18.98 | 18.17 | 18.55 | 4,649,820 | -0.03(-0.16%) |
Jan 22, 2024 | 17.93 | 18.62 | 17.67 | 18.58 | 5,191,367 | +0.71(+4.00%) |
Jan 19, 2024 | 17.56 | 17.88 | 17.31 | 17.86 | 5,328,877 | +0.32(+1.81%) |
Jan 18, 2024 | 17.96 | 18.01 | 16.96 | 17.54 | 6,459,582 | -0.27(-1.50%) |
Jan 17, 2024 | 17.60 | 17.85 | 17.51 | 17.81 | 4,749,675 | -0.12(-0.66%) |
Jan 16, 2024 | 17.80 | 18.05 | 17.35 | 17.93 | 4,327,879 | -0.08(-0.44%) |
Jan 12, 2024 | 18.34 | 18.57 | 17.89 | 18.01 | 3,091,899 | -0.18(-0.98%) |
Jan 11, 2024 | 18.30 | 18.58 | 17.89 | 18.19 | 3,635,743 | -0.32(-1.71%) |
Jan 10, 2024 | 18.29 | 18.58 | 17.92 | 18.51 | 3,311,231 | +0.12(+0.65%) |
Jan 09, 2024 | 18.25 | 18.55 | 18.12 | 18.39 | 3,888,448 | -0.11(-0.59%) |
Jan 08, 2024 | 17.78 | 18.60 | 17.67 | 18.50 | 5,768,589 | +0.99(+5.67%) |
Jan 05, 2024 | 16.89 | 17.95 | 16.89 | 17.50 | 4,955,049 | +0.44(+2.56%) |
Jan 04, 2024 | 16.61 | 17.18 | 16.49 | 17.07 | 4,348,663 | +0.31(+1.83%) |
Jan 03, 2024 | 17.70 | 17.81 | 16.74 | 16.76 | 6,403,623 | -1.38(-7.60%) |
Jan 02, 2024 | 18.10 | 18.42 | 17.76 | 18.14 | 4,385,409 | -0.16(-0.87%) |
Dec 29, 2023 | 18.64 | 18.75 | 18.19 | 18.30 | 3,372,879 | -0.41(-2.17%) |
Dec 28, 2023 | 18.60 | 18.81 | 18.48 | 18.70 | 3,702,753 | -0.05(-0.26%) |
Dec 27, 2023 | 18.70 | 18.82 | 18.54 | 18.75 | 4,193,034 | +0.16(+0.85%) |
Dec 26, 2023 | 18.45 | 18.76 | 18.40 | 18.60 | 3,165,189 | +0.33(+1.79%) |
Dec 22, 2023 | 18.02 | 18.45 | 17.91 | 18.27 | 2,882,082 | -0.01(-0.05%) |
Dec 21, 2023 | 18.26 | 18.37 | 17.94 | 18.28 | 4,921,386 | +0.41(+2.28%) |
Dec 20, 2023 | 18.22 | 18.38 | 17.74 | 17.87 | 4,062,540 | -0.37(-2.01%) |
Dec 19, 2023 | 17.93 | 18.30 | 17.73 | 18.24 | 5,019,493 | +0.23(+1.27%) |
Dec 18, 2023 | 17.64 | 18.20 | 17.37 | 18.01 | 6,366,888 | +0.60(+3.42%) |
Dec 15, 2023 | 18.02 | 18.11 | 17.21 | 17.41 | 11,606,468 | -0.51(-2.82%) |
Dec 14, 2023 | 17.70 | 18.38 | 17.56 | 17.92 | 8,097,964 | +0.76(+4.45%) |
Dec 13, 2023 | 16.61 | 17.22 | 15.84 | 17.16 | 7,791,597 | +0.60(+3.65%) |
Dec 12, 2023 | 17.16 | 17.21 | 16.54 | 16.55 | 5,986,558 | -0.82(-4.74%) |
Dec 11, 2023 | 17.07 | 17.55 | 16.76 | 17.38 | 9,973,554 | +1.16(+7.16%) |
Dec 08, 2023 | 15.76 | 16.27 | 15.65 | 16.21 | 5,799,736 | +0.40(+2.51%) |
Dec 07, 2023 | 15.06 | 15.95 | 15.00 | 15.82 | 5,171,389 | +0.75(+5.00%) |
Dec 06, 2023 | 15.48 | 15.68 | 14.96 | 15.06 | 4,094,597 | -0.27(-1.75%) |
Dec 05, 2023 | 16.05 | 16.11 | 15.31 | 15.33 | 5,408,902 | -0.86(-5.33%) |
Dec 04, 2023 | 15.99 | 16.31 | 15.82 | 16.20 | 8,145,060 | +0.14(+0.87%) |
Dec 01, 2023 | 15.52 | 16.12 | 15.28 | 16.06 | 8,452,760 | +0.57(+3.65%) |
Nov 30, 2023 | 15.49 | 15.78 | 15.34 | 15.49 | 5,266,465 | +0.12(+0.77%) |
Nov 29, 2023 | 15.43 | 15.83 | 15.31 | 15.37 | 5,847,623 | +0.16(+1.04%) |
Nov 28, 2023 | 14.96 | 15.25 | 14.68 | 15.21 | 5,831,381 | +0.18(+1.19%) |
Nov 27, 2023 | 14.65 | 15.44 | 14.53 | 15.03 | 12,017,336 | +0.30(+2.02%) |
Nov 24, 2023 | 14.15 | 14.87 | 14.09 | 14.74 | 8,693,479 | +0.82(+5.91%) |
Nov 22, 2023 | 14.08 | 14.37 | 13.40 | 13.91 | 17,276,192 | -0.68(-4.63%) |
Nov 21, 2023 | 14.54 | 14.69 | 14.25 | 14.59 | 14,482,200 | -0.26(-1.78%) |
Nov 20, 2023 | 14.78 | 14.99 | 14.63 | 14.85 | 6,057,024 | +0.08(+0.53%) |
Nov 17, 2023 | 14.54 | 14.94 | 14.44 | 14.78 | 6,196,525 | +0.63(+4.43%) |
Nov 16, 2023 | 14.89 | 15.07 | 14.07 | 14.15 | 6,759,304 | -0.68(-4.56%) |
Nov 15, 2023 | 14.35 | 15.05 | 14.34 | 14.83 | 9,399,314 | +0.80(+5.73%) |
Nov 14, 2023 | 13.22 | 14.13 | 13.21 | 14.02 | 7,445,940 | +1.21(+9.48%) |
Nov 13, 2023 | 13.14 | 13.25 | 12.61 | 12.81 | 7,490,631 | -0.43(-3.25%) |
Nov 10, 2023 | 13.12 | 13.34 | 12.82 | 13.24 | 5,010,000 | +0.06(+0.45%) |
Nov 09, 2023 | 13.87 | 13.90 | 13.10 | 13.18 | 5,297,467 | -0.63(-4.54%) |
Nov 08, 2023 | 13.82 | 13.90 | 13.56 | 13.81 | 3,426,943 | -0.03(-0.21%) |
Nov 07, 2023 | 13.86 | 14.04 | 13.68 | 13.84 | 3,100,970 | -0.20(-1.40%) |
Nov 06, 2023 | 14.49 | 14.65 | 13.97 | 14.03 | 3,256,158 | -0.46(-3.18%) |
Nov 03, 2023 | 14.50 | 14.87 | 14.28 | 14.49 | 4,522,194 | +0.23(+1.58%) |
Nov 02, 2023 | 13.96 | 14.29 | 13.95 | 14.27 | 4,195,880 | +0.48(+3.48%) |