Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.13 | 15.14 | 14.49 | 14.56 | 3,866,168 | -0.53(-3.51%) |
Jan 30, 2024 | 15.04 | 15.34 | 14.99 | 15.09 | 1,380,503 | -0.10(-0.66%) |
Jan 29, 2024 | 15.24 | 15.26 | 14.93 | 15.19 | 1,482,333 | -0.13(-0.85%) |
Jan 26, 2024 | 15.15 | 15.50 | 15.12 | 15.32 | 1,098,154 | +0.28(+1.86%) |
Jan 25, 2024 | 15.05 | 15.11 | 14.83 | 15.04 | 968,010 | +0.23(+1.55%) |
Jan 24, 2024 | 15.17 | 15.17 | 14.72 | 14.81 | 1,072,536 | -0.16(-1.07%) |
Jan 23, 2024 | 15.17 | 15.26 | 14.85 | 14.97 | 1,580,588 | +0.05(+0.34%) |
Jan 22, 2024 | 15.06 | 15.30 | 14.92 | 14.92 | 1,514,259 | -0.08(-0.53%) |
Jan 19, 2024 | 14.76 | 15.08 | 14.50 | 15.00 | 1,143,990 | +0.32(+2.18%) |
Jan 18, 2024 | 14.71 | 14.73 | 14.46 | 14.68 | 1,125,847 | +0.01(+0.07%) |
Jan 17, 2024 | 15.06 | 15.18 | 14.66 | 14.67 | 1,304,600 | -0.68(-4.43%) |
Jan 16, 2024 | 15.57 | 15.57 | 15.28 | 15.35 | 1,059,946 | -0.04(-0.26%) |
Jan 12, 2024 | 15.89 | 15.95 | 15.38 | 15.39 | 719,255 | -0.27(-1.72%) |
Jan 11, 2024 | 15.67 | 15.74 | 15.41 | 15.66 | 1,566,596 | +0.01(+0.06%) |
Jan 10, 2024 | 15.42 | 15.71 | 15.42 | 15.65 | 1,331,900 | +0.12(+0.77%) |
Jan 09, 2024 | 15.60 | 15.62 | 15.39 | 15.53 | 1,526,801 | -0.35(-2.20%) |
Jan 08, 2024 | 15.41 | 15.88 | 15.41 | 15.88 | 1,294,265 | +0.37(+2.39%) |
Jan 05, 2024 | 15.21 | 15.72 | 15.19 | 15.51 | 1,436,393 | +0.23(+1.51%) |
Jan 04, 2024 | 15.27 | 15.53 | 15.08 | 15.28 | 1,834,710 | +0.08(+0.53%) |
Jan 03, 2024 | 15.91 | 16.03 | 15.20 | 15.20 | 2,672,756 | -1.02(-6.29%) |
Jan 02, 2024 | 16.17 | 16.59 | 16.10 | 16.22 | 1,111,545 | -0.16(-0.98%) |
Dec 29, 2023 | 16.58 | 16.62 | 16.29 | 16.38 | 977,330 | -0.27(-1.62%) |
Dec 28, 2023 | 16.90 | 16.98 | 16.56 | 16.65 | 910,472 | -0.32(-1.89%) |
Dec 27, 2023 | 17.31 | 17.35 | 16.95 | 16.97 | 1,306,811 | -0.29(-1.68%) |
Dec 26, 2023 | 16.66 | 17.32 | 16.66 | 17.26 | 3,297,746 | +0.50(+2.98%) |
Dec 22, 2023 | 16.59 | 16.77 | 16.50 | 16.76 | 936,433 | +0.27(+1.64%) |
Dec 21, 2023 | 16.03 | 16.53 | 15.89 | 16.49 | 1,713,173 | +0.61(+3.84%) |
Dec 20, 2023 | 16.07 | 16.33 | 15.85 | 15.88 | 2,124,895 | -0.26(-1.61%) |
Dec 19, 2023 | 15.96 | 16.20 | 15.96 | 16.14 | 1,729,515 | +0.28(+1.77%) |
Dec 18, 2023 | 15.90 | 16.02 | 15.81 | 15.86 | 1,714,664 | +0.03(+0.19%) |
Dec 15, 2023 | 16.19 | 16.22 | 15.82 | 15.83 | 4,863,894 | -0.29(-1.80%) |
Dec 14, 2023 | 16.20 | 16.63 | 15.98 | 16.12 | 1,812,896 | +0.19(+1.19%) |
Dec 13, 2023 | 15.42 | 15.99 | 15.27 | 15.93 | 2,095,279 | +0.49(+3.17%) |
Dec 12, 2023 | 15.44 | 15.53 | 15.32 | 15.44 | 957,898 | -0.11(-0.71%) |
Dec 11, 2023 | 15.43 | 15.59 | 15.34 | 15.55 | 1,136,551 | +0.19(+1.24%) |
Dec 08, 2023 | 15.39 | 15.69 | 15.29 | 15.36 | 1,269,121 | -0.09(-0.58%) |
Dec 07, 2023 | 15.35 | 15.53 | 15.22 | 15.45 | 1,351,270 | +0.13(+0.85%) |
Dec 06, 2023 | 15.44 | 15.66 | 15.30 | 15.32 | 1,113,251 | -0.03(-0.20%) |
Dec 05, 2023 | 15.55 | 15.68 | 15.31 | 15.35 | 1,826,105 | -0.33(-2.10%) |
Dec 04, 2023 | 15.44 | 15.85 | 15.43 | 15.68 | 1,497,849 | +0.19(+1.23%) |
Dec 01, 2023 | 14.74 | 15.52 | 14.60 | 15.49 | 1,778,085 | +0.73(+4.95%) |
Nov 30, 2023 | 14.80 | 14.98 | 14.63 | 14.76 | 1,511,584 | +0.01(+0.07%) |
Nov 29, 2023 | 14.84 | 15.02 | 14.70 | 14.75 | 1,034,376 | +0.07(+0.48%) |
Nov 28, 2023 | 14.81 | 14.81 | 14.52 | 14.68 | 1,500,926 | -0.11(-0.74%) |
Nov 27, 2023 | 14.76 | 14.84 | 14.55 | 14.79 | 1,077,951 | -0.09(-0.60%) |
Nov 24, 2023 | 14.82 | 14.95 | 14.79 | 14.88 | 1,063,712 | +0.07(+0.47%) |
Nov 22, 2023 | 14.95 | 15.01 | 14.77 | 14.81 | 774,055 | +0.04(+0.27%) |
Nov 21, 2023 | 14.81 | 14.91 | 14.72 | 14.77 | 1,122,764 | -0.15(-1.01%) |
Nov 20, 2023 | 14.95 | 15.02 | 14.77 | 14.92 | 1,002,470 | -0.09(-0.60%) |
Nov 17, 2023 | 14.80 | 15.06 | 14.76 | 15.01 | 2,202,087 | +0.36(+2.46%) |
Nov 16, 2023 | 14.84 | 14.92 | 14.46 | 14.65 | 1,554,170 | -0.25(-1.68%) |
Nov 15, 2023 | 14.92 | 15.08 | 14.77 | 14.90 | 2,435,857 | +0.08(+0.54%) |
Nov 14, 2023 | 14.35 | 14.85 | 14.32 | 14.82 | 1,912,131 | +0.92(+6.62%) |
Nov 13, 2023 | 14.51 | 14.59 | 13.82 | 13.90 | 2,200,075 | -0.70(-4.79%) |
Nov 10, 2023 | 14.64 | 14.67 | 14.33 | 14.60 | 2,009,823 | -0.05(-0.34%) |
Nov 09, 2023 | 14.90 | 14.92 | 14.50 | 14.65 | 2,122,244 | -0.07(-0.48%) |
Nov 08, 2023 | 14.82 | 14.97 | 14.69 | 14.72 | 2,136,858 | -0.03(-0.20%) |
Nov 07, 2023 | 14.39 | 14.81 | 14.35 | 14.75 | 1,910,138 | +0.23(+1.58%) |
Nov 06, 2023 | 15.00 | 15.02 | 14.49 | 14.52 | 2,424,823 | -0.43(-2.88%) |
Nov 03, 2023 | 14.79 | 15.22 | 14.74 | 14.95 | 2,299,135 | +0.44(+3.03%) |
Nov 02, 2023 | 14.84 | 14.84 | 14.34 | 14.51 | 2,571,553 | -0.12(-0.82%) |