Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.39 | 14.22 | 13.29 | 13.91 | 2,925,870 | +0.33(+2.43%) |
Jan 30, 2024 | 13.65 | 13.81 | 13.47 | 13.58 | 1,724,551 | -0.42(-3.00%) |
Jan 29, 2024 | 13.94 | 14.03 | 13.64 | 14.00 | 1,710,387 | +0.08(+0.57%) |
Jan 26, 2024 | 13.94 | 14.25 | 13.82 | 13.92 | 2,068,637 | -0.21(-1.49%) |
Jan 25, 2024 | 14.05 | 14.59 | 13.91 | 14.13 | 3,175,194 | +0.19(+1.36%) |
Jan 24, 2024 | 14.02 | 14.18 | 13.75 | 13.94 | 4,564,189 | +0.52(+3.87%) |
Jan 23, 2024 | 13.71 | 13.71 | 13.07 | 13.42 | 3,719,518 | +0.41(+3.15%) |
Jan 22, 2024 | 12.81 | 13.24 | 12.57 | 13.01 | 4,502,830 | -0.41(-3.06%) |
Jan 19, 2024 | 13.71 | 13.75 | 13.10 | 13.42 | 5,595,531 | -0.40(-2.89%) |
Jan 18, 2024 | 13.92 | 14.19 | 13.67 | 13.82 | 3,051,900 | -0.04(-0.29%) |
Jan 17, 2024 | 13.67 | 14.03 | 13.58 | 13.86 | 3,069,173 | -0.44(-3.08%) |
Jan 16, 2024 | 14.80 | 14.79 | 14.24 | 14.30 | 3,480,862 | -0.70(-4.67%) |
Jan 12, 2024 | 15.08 | 15.19 | 14.98 | 15.00 | 1,718,418 | -0.09(-0.60%) |
Jan 11, 2024 | 15.22 | 15.33 | 14.87 | 15.09 | 3,094,010 | +0.20(+1.34%) |
Jan 10, 2024 | 14.98 | 15.12 | 14.79 | 14.89 | 1,693,967 | -0.02(-0.13%) |
Jan 09, 2024 | 14.80 | 15.15 | 14.76 | 14.91 | 1,915,131 | -0.16(-1.06%) |
Jan 08, 2024 | 15.00 | 15.13 | 14.91 | 15.07 | 3,957,408 | -0.16(-1.05%) |
Jan 05, 2024 | 15.45 | 15.60 | 15.21 | 15.23 | 1,611,177 | -0.23(-1.49%) |
Jan 04, 2024 | 15.53 | 15.62 | 15.35 | 15.46 | 811,635 | -0.13(-0.83%) |
Jan 03, 2024 | 15.30 | 15.69 | 15.23 | 15.59 | 1,159,406 | -0.05(-0.32%) |
Jan 02, 2024 | 16.02 | 16.18 | 15.52 | 15.64 | 2,068,988 | -0.97(-5.84%) |
Dec 29, 2023 | 16.32 | 16.67 | 16.11 | 16.61 | 1,814,970 | +0.29(+1.78%) |
Dec 28, 2023 | 16.55 | 16.73 | 16.27 | 16.32 | 2,699,077 | +0.05(+0.31%) |
Dec 27, 2023 | 15.91 | 16.27 | 15.79 | 16.27 | 2,453,400 | +0.51(+3.24%) |
Dec 26, 2023 | 15.96 | 16.15 | 15.70 | 15.76 | 1,759,092 | -0.05(-0.32%) |
Dec 22, 2023 | 15.78 | 15.88 | 15.50 | 15.81 | 1,905,364 | -0.06(-0.38%) |
Dec 21, 2023 | 15.65 | 16.11 | 15.59 | 15.87 | 2,026,245 | +0.02(+0.13%) |
Dec 20, 2023 | 15.75 | 16.08 | 15.69 | 15.85 | 2,392,725 | -0.16(-1.00%) |
Dec 19, 2023 | 15.43 | 16.13 | 15.29 | 16.01 | 2,096,124 | +0.79(+5.19%) |
Dec 18, 2023 | 16.11 | 16.11 | 15.20 | 15.22 | 2,232,108 | -0.80(-4.99%) |
Dec 15, 2023 | 15.98 | 16.31 | 15.84 | 16.02 | 3,123,761 | +0.34(+2.17%) |
Dec 14, 2023 | 15.55 | 15.85 | 15.24 | 15.68 | 4,241,517 | -0.06(-0.38%) |
Dec 13, 2023 | 15.38 | 15.78 | 14.97 | 15.74 | 5,593,119 | +0.40(+2.61%) |
Dec 12, 2023 | 15.27 | 15.49 | 15.04 | 15.34 | 2,421,557 | +0.19(+1.25%) |
Dec 11, 2023 | 15.07 | 15.25 | 14.90 | 15.15 | 2,732,101 | -0.05(-0.33%) |
Dec 08, 2023 | 15.10 | 15.20 | 14.96 | 15.20 | 4,458,159 | -0.04(-0.26%) |
Dec 07, 2023 | 15.30 | 15.83 | 15.21 | 15.24 | 2,681,837 | +0.16(+1.06%) |
Dec 06, 2023 | 14.87 | 15.29 | 14.80 | 15.08 | 1,929,441 | +0.45(+3.08%) |
Dec 05, 2023 | 14.01 | 14.79 | 14.00 | 14.63 | 2,948,383 | +0.52(+3.69%) |
Dec 04, 2023 | 15.68 | 15.80 | 13.98 | 14.11 | 6,183,757 | -1.86(-11.65%) |
Dec 01, 2023 | 16.18 | 16.24 | 15.67 | 15.97 | 1,797,742 | -0.38(-2.30%) |
Nov 30, 2023 | 16.41 | 16.52 | 15.73 | 16.35 | 4,331,925 | -0.19(-1.14%) |
Nov 29, 2023 | 16.02 | 16.62 | 15.97 | 16.53 | 3,831,315 | +0.22(+1.33%) |
Nov 28, 2023 | 16.97 | 17.22 | 16.26 | 16.32 | 2,723,021 | -0.82(-4.79%) |
Nov 27, 2023 | 17.42 | 17.72 | 17.11 | 17.14 | 4,586,634 | -0.62(-3.51%) |
Nov 24, 2023 | 17.19 | 17.76 | 16.85 | 17.76 | 2,744,032 | +0.63(+3.69%) |
Nov 22, 2023 | 17.27 | 17.30 | 16.94 | 17.13 | 3,320,116 | +0.07(+0.41%) |
Nov 21, 2023 | 16.87 | 17.30 | 16.80 | 17.06 | 2,928,933 | -0.06(-0.35%) |
Nov 20, 2023 | 16.67 | 17.34 | 16.52 | 17.12 | 7,207,790 | +0.74(+4.53%) |
Nov 17, 2023 | 16.34 | 16.47 | 16.16 | 16.38 | 2,088,582 | +0.12(+0.73%) |
Nov 16, 2023 | 16.20 | 16.50 | 15.80 | 16.26 | 3,657,212 | -0.50(-3.01%) |
Nov 15, 2023 | 16.20 | 17.21 | 16.16 | 16.76 | 5,039,674 | +1.13(+7.21%) |
Nov 14, 2023 | 15.54 | 15.81 | 15.07 | 15.63 | 5,143,860 | +0.77(+5.19%) |
Nov 13, 2023 | 14.90 | 14.98 | 14.62 | 14.86 | 4,443,870 | +0.24(+1.62%) |
Nov 10, 2023 | 14.53 | 14.74 | 14.36 | 14.63 | 1,650,234 | +0.03(+0.20%) |
Nov 09, 2023 | 14.99 | 15.06 | 14.50 | 14.60 | 2,425,806 | -0.40(-2.64%) |
Nov 08, 2023 | 14.98 | 15.18 | 14.92 | 14.99 | 1,459,040 | -0.14(-0.92%) |
Nov 07, 2023 | 14.99 | 15.18 | 14.74 | 15.13 | 3,324,679 | -0.05(-0.33%) |
Nov 06, 2023 | 15.45 | 15.58 | 15.12 | 15.18 | 1,483,730 | -0.04(-0.26%) |
Nov 03, 2023 | 15.06 | 15.39 | 15.03 | 15.22 | 2,618,456 | +0.67(+4.62%) |
Nov 02, 2023 | 14.59 | 14.68 | 14.37 | 14.55 | 3,168,158 | +0.13(+0.89%) |