Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.63 | 16.14 | 15.59 | 15.63 | 6,384,522 | -0.43(-2.70%) |
Jan 30, 2024 | 16.08 | 16.12 | 15.95 | 16.06 | 3,063,474 | -0.14(-0.85%) |
Jan 29, 2024 | 15.98 | 16.23 | 15.87 | 16.20 | 3,865,074 | +0.20(+1.23%) |
Jan 26, 2024 | 16.06 | 16.18 | 15.97 | 16.00 | 2,972,348 | +0.01(+0.06%) |
Jan 25, 2024 | 15.85 | 16.10 | 15.83 | 15.99 | 4,377,715 | +0.38(+2.40%) |
Jan 24, 2024 | 15.92 | 16.15 | 15.57 | 15.62 | 5,895,643 | -0.13(-0.82%) |
Jan 23, 2024 | 16.43 | 16.43 | 15.73 | 15.74 | 11,138,102 | -1.42(-8.28%) |
Jan 22, 2024 | 16.99 | 17.29 | 16.98 | 17.16 | 7,475,329 | +0.30(+1.76%) |
Jan 19, 2024 | 16.45 | 16.89 | 16.27 | 16.87 | 4,989,171 | +0.53(+3.26%) |
Jan 18, 2024 | 16.55 | 16.55 | 16.12 | 16.34 | 3,984,564 | -0.10(-0.60%) |
Jan 17, 2024 | 16.33 | 16.56 | 16.30 | 16.43 | 4,251,094 | -0.28(-1.65%) |
Jan 16, 2024 | 16.81 | 16.88 | 16.60 | 16.71 | 8,488,516 | -0.35(-2.03%) |
Jan 12, 2024 | 17.60 | 17.64 | 17.04 | 17.06 | 4,821,011 | -0.36(-2.04%) |
Jan 11, 2024 | 17.63 | 17.89 | 17.26 | 17.41 | 5,020,540 | -0.22(-1.23%) |
Jan 10, 2024 | 17.53 | 17.64 | 17.41 | 17.63 | 4,963,504 | +0.10(+0.56%) |
Jan 09, 2024 | 17.74 | 17.89 | 17.49 | 17.53 | 4,316,019 | -0.45(-2.52%) |
Jan 08, 2024 | 17.63 | 18.04 | 17.56 | 17.98 | 4,563,449 | +0.32(+1.79%) |
Jan 05, 2024 | 17.16 | 17.79 | 17.11 | 17.67 | 6,254,447 | +0.39(+2.29%) |
Jan 04, 2024 | 17.14 | 17.40 | 17.03 | 17.27 | 4,283,079 | +0.23(+1.33%) |
Jan 03, 2024 | 17.27 | 17.30 | 16.92 | 17.05 | 4,254,011 | -0.47(-2.70%) |
Jan 02, 2024 | 17.48 | 17.63 | 17.29 | 17.52 | 4,354,652 | -0.09(-0.50%) |
Dec 29, 2023 | 17.71 | 17.85 | 17.56 | 17.61 | 2,290,927 | -0.23(-1.27%) |
Dec 28, 2023 | 17.72 | 17.93 | 17.68 | 17.84 | 2,157,394 | +0.03(+0.17%) |
Dec 27, 2023 | 17.78 | 17.87 | 17.67 | 17.81 | 2,808,060 | +0.08(+0.45%) |
Dec 26, 2023 | 17.49 | 17.78 | 17.43 | 17.73 | 2,947,599 | +0.26(+1.47%) |
Dec 22, 2023 | 17.37 | 17.59 | 17.29 | 17.47 | 3,400,718 | +0.22(+1.26%) |
Dec 21, 2023 | 16.98 | 17.26 | 16.92 | 17.25 | 3,947,150 | +0.39(+2.34%) |
Dec 20, 2023 | 17.26 | 17.38 | 16.86 | 16.86 | 4,576,601 | -0.51(-2.95%) |
Dec 19, 2023 | 17.19 | 17.54 | 17.12 | 17.37 | 3,979,568 | +0.26(+1.50%) |
Dec 18, 2023 | 17.37 | 17.45 | 17.09 | 17.12 | 3,691,759 | +0.11(+0.64%) |
Dec 15, 2023 | 16.98 | 17.15 | 16.77 | 17.01 | 11,595,346 | -0.04(-0.23%) |
Dec 14, 2023 | 16.29 | 17.17 | 16.27 | 17.05 | 11,897,243 | +1.20(+7.59%) |
Dec 13, 2023 | 15.05 | 15.88 | 14.95 | 15.84 | 7,912,329 | +0.80(+5.28%) |
Dec 12, 2023 | 14.81 | 15.07 | 14.76 | 15.05 | 6,785,059 | +0.27(+1.84%) |
Dec 11, 2023 | 14.67 | 14.85 | 14.64 | 14.78 | 5,089,191 | +0.03(+0.20%) |
Dec 08, 2023 | 14.71 | 14.81 | 14.60 | 14.75 | 7,349,678 | +0.08(+0.53%) |
Dec 07, 2023 | 14.60 | 14.71 | 14.36 | 14.67 | 7,298,090 | +0.13(+0.87%) |
Dec 06, 2023 | 14.64 | 14.78 | 14.48 | 14.54 | 4,128,987 | +0.00(+0.00%) |
Dec 05, 2023 | 14.48 | 14.61 | 14.22 | 14.54 | 7,003,162 | -0.03(-0.20%) |
Dec 04, 2023 | 14.28 | 14.61 | 14.26 | 14.57 | 7,061,645 | +0.16(+1.14%) |
Dec 01, 2023 | 13.87 | 14.41 | 13.71 | 14.41 | 6,844,155 | +0.57(+4.13%) |
Nov 30, 2023 | 13.96 | 14.08 | 13.79 | 13.84 | 37,227,740 | -0.01(-0.07%) |
Nov 29, 2023 | 13.43 | 14.01 | 13.43 | 13.85 | 8,584,217 | +0.49(+3.70%) |
Nov 28, 2023 | 13.31 | 13.43 | 13.12 | 13.35 | 12,679,705 | +0.00(+0.00%) |
Nov 27, 2023 | 13.29 | 13.35 | 13.14 | 13.35 | 4,443,239 | -0.04(-0.29%) |
Nov 24, 2023 | 13.35 | 13.40 | 13.25 | 13.39 | 1,877,984 | -0.04(-0.29%) |
Nov 22, 2023 | 13.46 | 13.49 | 13.28 | 13.43 | 3,270,771 | +0.10(+0.73%) |
Nov 21, 2023 | 13.42 | 13.49 | 13.17 | 13.33 | 4,822,593 | -0.20(-1.50%) |
Nov 20, 2023 | 13.41 | 13.56 | 13.21 | 13.54 | 3,935,960 | +0.12(+0.87%) |
Nov 17, 2023 | 13.46 | 13.51 | 13.35 | 13.42 | 3,662,503 | +0.13(+0.95%) |
Nov 16, 2023 | 13.25 | 13.41 | 13.20 | 13.29 | 4,413,607 | -0.03(-0.22%) |
Nov 15, 2023 | 13.22 | 13.54 | 13.19 | 13.32 | 6,340,429 | +0.04(+0.29%) |
Nov 14, 2023 | 13.01 | 13.43 | 12.99 | 13.28 | 4,989,712 | +0.72(+5.71%) |
Nov 13, 2023 | 12.58 | 12.64 | 12.44 | 12.57 | 3,950,040 | -0.12(-0.92%) |
Nov 10, 2023 | 12.53 | 12.73 | 12.29 | 12.68 | 4,366,008 | +0.29(+2.35%) |
Nov 09, 2023 | 12.80 | 12.88 | 12.38 | 12.39 | 4,687,148 | -0.29(-2.29%) |
Nov 08, 2023 | 12.69 | 12.83 | 12.63 | 12.68 | 4,908,511 | -0.02(-0.15%) |
Nov 07, 2023 | 12.84 | 12.91 | 12.69 | 12.70 | 3,080,625 | -0.19(-1.48%) |
Nov 06, 2023 | 13.27 | 13.31 | 12.75 | 12.89 | 3,621,432 | -0.36(-2.74%) |
Nov 03, 2023 | 13.28 | 13.49 | 13.23 | 13.26 | 4,047,068 | +0.32(+2.51%) |
Nov 02, 2023 | 12.74 | 12.97 | 12.64 | 12.93 | 4,471,114 | +0.45(+3.60%) |