Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.50 | 15.80 | 15.30 | 15.35 | 25,460,456 | -0.08(-0.51%) |
Jan 30, 2024 | 15.55 | 15.65 | 15.31 | 15.43 | 14,059,169 | -0.02(-0.13%) |
Jan 29, 2024 | 15.44 | 15.48 | 15.21 | 15.45 | 17,677,750 | +0.17(+1.10%) |
Jan 26, 2024 | 15.42 | 15.58 | 15.27 | 15.28 | 16,408,549 | -0.06(-0.39%) |
Jan 25, 2024 | 15.48 | 15.48 | 15.29 | 15.34 | 17,675,260 | +0.06(+0.39%) |
Jan 24, 2024 | 16.00 | 16.09 | 15.28 | 15.28 | 23,264,810 | -0.45(-2.88%) |
Jan 23, 2024 | 15.52 | 15.81 | 15.46 | 15.73 | 18,601,316 | +0.39(+2.57%) |
Jan 22, 2024 | 15.17 | 15.40 | 15.08 | 15.34 | 14,076,850 | -0.02(-0.13%) |
Jan 19, 2024 | 15.37 | 15.42 | 15.20 | 15.36 | 14,740,244 | +0.08(+0.52%) |
Jan 18, 2024 | 15.33 | 15.35 | 15.08 | 15.28 | 17,962,936 | -0.03(-0.19%) |
Jan 17, 2024 | 15.36 | 15.43 | 15.17 | 15.31 | 26,745,064 | -0.39(-2.51%) |
Jan 16, 2024 | 17.00 | 17.02 | 15.69 | 15.70 | 36,558,652 | -1.65(-9.52%) |
Jan 12, 2024 | 17.29 | 17.53 | 17.22 | 17.35 | 16,738,430 | +0.48(+2.86%) |
Jan 11, 2024 | 17.10 | 17.21 | 16.66 | 16.87 | 14,404,855 | -0.19(-1.10%) |
Jan 10, 2024 | 17.16 | 17.24 | 16.92 | 17.06 | 13,261,986 | -0.06(-0.35%) |
Jan 09, 2024 | 17.40 | 17.41 | 17.09 | 17.12 | 15,054,629 | -0.29(-1.64%) |
Jan 08, 2024 | 17.11 | 17.63 | 17.03 | 17.40 | 18,338,158 | +0.20(+1.14%) |
Jan 05, 2024 | 17.16 | 17.43 | 16.98 | 17.21 | 16,846,874 | +0.14(+0.81%) |
Jan 04, 2024 | 17.10 | 17.18 | 16.77 | 17.07 | 20,798,636 | +0.02(+0.12%) |
Jan 03, 2024 | 17.18 | 17.53 | 16.79 | 17.05 | 24,870,636 | -0.54(-3.08%) |
Jan 02, 2024 | 17.73 | 17.93 | 17.53 | 17.59 | 13,489,514 | -0.21(-1.16%) |
Dec 29, 2023 | 17.73 | 17.81 | 17.54 | 17.80 | 12,155,998 | +0.00(+0.00%) |
Dec 28, 2023 | 18.06 | 18.12 | 17.79 | 17.80 | 12,282,377 | -0.37(-2.06%) |
Dec 27, 2023 | 17.93 | 18.24 | 17.93 | 18.17 | 12,887,866 | +0.30(+1.65%) |
Dec 26, 2023 | 18.01 | 18.02 | 17.78 | 17.87 | 6,531,682 | +0.01(+0.05%) |
Dec 22, 2023 | 18.00 | 18.25 | 17.86 | 17.86 | 21,629,948 | +0.19(+1.06%) |
Dec 21, 2023 | 17.80 | 17.87 | 17.60 | 17.68 | 15,710,498 | +0.20(+1.13%) |
Dec 20, 2023 | 17.82 | 17.84 | 17.46 | 17.48 | 15,321,413 | -0.31(-1.77%) |
Dec 19, 2023 | 17.45 | 17.94 | 17.44 | 17.80 | 17,329,952 | +0.35(+2.03%) |
Dec 18, 2023 | 17.29 | 17.46 | 17.17 | 17.44 | 15,215,148 | +0.22(+1.26%) |
Dec 15, 2023 | 17.29 | 17.36 | 17.13 | 17.23 | 20,284,904 | -0.14(-0.79%) |
Dec 14, 2023 | 17.30 | 17.67 | 17.28 | 17.36 | 20,467,992 | +0.22(+1.26%) |
Dec 13, 2023 | 16.05 | 17.15 | 16.00 | 17.15 | 21,336,036 | +1.07(+6.67%) |
Dec 12, 2023 | 16.44 | 16.45 | 16.00 | 16.07 | 13,661,606 | -0.32(-1.98%) |
Dec 11, 2023 | 16.33 | 16.44 | 16.16 | 16.40 | 13,833,755 | -0.12(-0.72%) |
Dec 08, 2023 | 16.60 | 16.75 | 16.40 | 16.52 | 18,558,874 | -0.42(-2.50%) |
Dec 07, 2023 | 17.14 | 17.18 | 16.83 | 16.94 | 14,362,807 | -0.14(-0.81%) |
Dec 06, 2023 | 17.23 | 17.35 | 17.06 | 17.08 | 13,063,491 | -0.06(-0.34%) |
Dec 05, 2023 | 17.13 | 17.24 | 16.95 | 17.14 | 16,443,367 | -0.11(-0.63%) |
Dec 04, 2023 | 17.31 | 17.36 | 17.08 | 17.25 | 21,198,102 | -0.20(-1.13%) |
Dec 01, 2023 | 17.27 | 17.50 | 17.23 | 17.44 | 23,463,154 | +0.14(+0.80%) |
Nov 30, 2023 | 17.02 | 17.32 | 16.97 | 17.30 | 19,888,072 | +0.20(+1.15%) |
Nov 29, 2023 | 17.03 | 17.22 | 16.95 | 17.11 | 17,563,028 | +0.18(+1.08%) |
Nov 28, 2023 | 16.18 | 16.95 | 16.11 | 16.92 | 33,204,942 | +0.84(+5.25%) |
Nov 27, 2023 | 16.02 | 16.20 | 15.85 | 16.08 | 18,970,634 | +0.33(+2.09%) |
Nov 24, 2023 | 15.80 | 15.86 | 15.63 | 15.75 | 7,328,181 | -0.01(-0.06%) |
Nov 22, 2023 | 15.74 | 15.82 | 15.60 | 15.76 | 13,247,344 | +0.05(+0.31%) |
Nov 21, 2023 | 15.58 | 15.90 | 15.58 | 15.71 | 19,809,180 | +0.39(+2.53%) |
Nov 20, 2023 | 15.13 | 15.39 | 15.01 | 15.32 | 9,424,100 | +0.08(+0.51%) |
Nov 17, 2023 | 15.60 | 15.60 | 15.23 | 15.25 | 9,591,780 | -0.17(-1.07%) |
Nov 16, 2023 | 15.25 | 15.61 | 15.23 | 15.41 | 15,376,278 | +0.26(+1.73%) |
Nov 15, 2023 | 15.19 | 15.29 | 15.04 | 15.15 | 11,635,573 | -0.10(-0.64%) |
Nov 14, 2023 | 15.04 | 15.33 | 14.95 | 15.25 | 16,157,948 | +0.56(+3.83%) |
Nov 13, 2023 | 14.78 | 14.89 | 14.66 | 14.68 | 12,398,354 | -0.09(-0.59%) |
Nov 10, 2023 | 14.71 | 14.78 | 14.57 | 14.77 | 12,497,929 | -0.08(-0.52%) |
Nov 09, 2023 | 14.80 | 15.10 | 14.66 | 14.85 | 11,447,926 | +0.13(+0.86%) |
Nov 08, 2023 | 15.17 | 15.25 | 14.63 | 14.72 | 15,137,514 | -0.57(-3.74%) |
Nov 07, 2023 | 15.55 | 15.63 | 15.11 | 15.29 | 20,207,964 | -0.51(-3.25%) |
Nov 06, 2023 | 15.85 | 16.04 | 15.75 | 15.81 | 15,678,074 | -0.18(-1.15%) |
Nov 03, 2023 | 15.72 | 16.08 | 15.64 | 15.99 | 29,299,266 | +0.42(+2.68%) |
Nov 02, 2023 | 15.72 | 15.75 | 15.44 | 15.58 | 23,283,432 | +0.02(+0.12%) |