Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.42 | 15.66 | 14.79 | 14.85 | 1,054,862 | -0.63(-4.07%) |
Jan 30, 2024 | 16.26 | 16.29 | 15.37 | 15.48 | 1,579,436 | -0.92(-5.61%) |
Jan 29, 2024 | 15.53 | 16.41 | 15.41 | 16.40 | 966,453 | +0.79(+5.06%) |
Jan 26, 2024 | 16.03 | 16.07 | 15.58 | 15.61 | 510,229 | -0.29(-1.82%) |
Jan 25, 2024 | 16.10 | 16.34 | 15.83 | 15.90 | 851,648 | +0.05(+0.32%) |
Jan 24, 2024 | 16.24 | 16.24 | 15.63 | 15.85 | 918,942 | -0.12(-0.75%) |
Jan 23, 2024 | 16.29 | 16.33 | 15.82 | 15.97 | 666,766 | -0.03(-0.19%) |
Jan 22, 2024 | 15.92 | 16.39 | 15.80 | 16.00 | 928,884 | +0.27(+1.72%) |
Jan 19, 2024 | 15.59 | 15.76 | 15.20 | 15.73 | 700,409 | +0.20(+1.29%) |
Jan 18, 2024 | 15.52 | 15.65 | 15.30 | 15.53 | 541,677 | +0.07(+0.45%) |
Jan 17, 2024 | 15.24 | 15.51 | 15.08 | 15.46 | 628,574 | -0.03(-0.19%) |
Jan 16, 2024 | 15.57 | 15.65 | 15.34 | 15.49 | 710,820 | -0.33(-2.09%) |
Jan 12, 2024 | 15.97 | 16.13 | 15.62 | 15.82 | 710,783 | +0.01(+0.06%) |
Jan 11, 2024 | 15.77 | 15.95 | 15.36 | 15.81 | 915,516 | -0.16(-1.00%) |
Jan 10, 2024 | 16.07 | 16.22 | 15.69 | 15.97 | 701,309 | -0.15(-0.93%) |
Jan 09, 2024 | 15.80 | 16.38 | 15.78 | 16.12 | 1,017,163 | +0.06(+0.37%) |
Jan 08, 2024 | 15.62 | 16.14 | 15.21 | 16.06 | 818,564 | +0.45(+2.88%) |
Jan 05, 2024 | 15.58 | 15.94 | 15.28 | 15.61 | 1,055,307 | -0.16(-1.01%) |
Jan 04, 2024 | 16.10 | 16.14 | 15.68 | 15.77 | 915,560 | -0.34(-2.11%) |
Jan 03, 2024 | 15.56 | 16.19 | 15.43 | 16.11 | 1,127,164 | +0.16(+1.00%) |
Jan 02, 2024 | 15.99 | 16.67 | 15.84 | 15.95 | 1,638,813 | -0.23(-1.42%) |
Dec 29, 2023 | 16.82 | 17.00 | 15.86 | 16.18 | 1,860,501 | -0.61(-3.63%) |
Dec 28, 2023 | 18.05 | 18.10 | 16.31 | 16.79 | 4,714,786 | -3.71(-18.10%) |
Dec 27, 2023 | 20.60 | 20.80 | 20.43 | 20.50 | 709,654 | -0.09(-0.44%) |
Dec 26, 2023 | 20.93 | 20.94 | 20.57 | 20.59 | 507,323 | -0.14(-0.68%) |
Dec 22, 2023 | 20.66 | 21.22 | 20.55 | 20.73 | 873,337 | +0.18(+0.88%) |
Dec 21, 2023 | 19.70 | 20.75 | 19.60 | 20.55 | 858,284 | +1.31(+6.81%) |
Dec 20, 2023 | 20.06 | 20.51 | 19.21 | 19.24 | 759,198 | -0.77(-3.85%) |
Dec 19, 2023 | 18.82 | 20.05 | 18.68 | 20.01 | 1,306,062 | +1.39(+7.47%) |
Dec 18, 2023 | 19.79 | 19.79 | 18.51 | 18.62 | 853,569 | -1.04(-5.29%) |
Dec 15, 2023 | 20.02 | 20.19 | 19.52 | 19.66 | 4,769,471 | -0.32(-1.60%) |
Dec 14, 2023 | 19.49 | 20.02 | 19.21 | 19.98 | 2,072,968 | +0.96(+5.05%) |
Dec 13, 2023 | 18.78 | 19.21 | 18.30 | 19.02 | 1,439,788 | +0.15(+0.79%) |
Dec 12, 2023 | 18.46 | 19.03 | 17.95 | 18.87 | 1,102,614 | +0.52(+2.83%) |
Dec 11, 2023 | 18.37 | 18.54 | 17.92 | 18.35 | 673,068 | +0.01(+0.05%) |
Dec 08, 2023 | 17.77 | 18.35 | 17.77 | 18.34 | 582,598 | +0.40(+2.23%) |
Dec 07, 2023 | 18.22 | 18.22 | 17.83 | 17.94 | 589,471 | -0.25(-1.37%) |
Dec 06, 2023 | 18.76 | 18.86 | 18.13 | 18.19 | 635,890 | -0.29(-1.57%) |
Dec 05, 2023 | 18.97 | 18.97 | 18.34 | 18.48 | 716,712 | -0.61(-3.20%) |
Dec 04, 2023 | 18.78 | 19.41 | 18.78 | 19.09 | 828,201 | +0.09(+0.47%) |
Dec 01, 2023 | 18.10 | 19.05 | 17.88 | 19.00 | 700,000 | +0.83(+4.57%) |
Nov 30, 2023 | 18.59 | 18.69 | 18.03 | 18.17 | 953,646 | -0.32(-1.73%) |
Nov 29, 2023 | 19.01 | 19.36 | 18.20 | 18.49 | 1,010,281 | -0.36(-1.91%) |
Nov 28, 2023 | 18.96 | 19.06 | 18.66 | 18.85 | 663,516 | -0.18(-0.95%) |
Nov 27, 2023 | 19.25 | 19.29 | 18.90 | 19.03 | 935,698 | -0.25(-1.30%) |
Nov 24, 2023 | 19.04 | 19.72 | 19.04 | 19.28 | 291,237 | +0.19(+0.97%) |
Nov 22, 2023 | 19.55 | 19.78 | 19.08 | 19.09 | 646,116 | -0.09(-0.44%) |
Nov 21, 2023 | 19.21 | 19.49 | 19.16 | 19.18 | 640,505 | -0.33(-1.69%) |
Nov 20, 2023 | 19.42 | 19.57 | 19.05 | 19.51 | 816,167 | +0.10(+0.52%) |
Nov 17, 2023 | 18.16 | 19.44 | 18.12 | 19.41 | 1,201,010 | +1.44(+8.01%) |
Nov 16, 2023 | 17.50 | 18.00 | 17.27 | 17.97 | 1,151,312 | +0.31(+1.76%) |
Nov 15, 2023 | 17.41 | 17.91 | 17.27 | 17.66 | 883,117 | +0.18(+1.03%) |
Nov 14, 2023 | 16.93 | 17.55 | 16.89 | 17.48 | 1,029,695 | +1.40(+8.71%) |
Nov 13, 2023 | 15.65 | 16.21 | 15.37 | 16.08 | 695,048 | +0.32(+2.03%) |
Nov 10, 2023 | 15.72 | 16.09 | 15.44 | 15.76 | 858,837 | +0.04(+0.25%) |
Nov 09, 2023 | 15.83 | 16.14 | 15.53 | 15.72 | 1,044,500 | -0.11(-0.69%) |
Nov 08, 2023 | 16.80 | 16.83 | 15.72 | 15.83 | 946,922 | -0.90(-5.38%) |
Nov 07, 2023 | 16.00 | 17.09 | 15.10 | 16.73 | 2,829,710 | +2.08(+14.20%) |
Nov 06, 2023 | 14.96 | 15.21 | 14.56 | 14.65 | 952,152 | -0.62(-4.06%) |
Nov 03, 2023 | 14.96 | 15.47 | 14.70 | 15.27 | 986,207 | +0.85(+5.89%) |
Nov 02, 2023 | 14.11 | 14.66 | 14.11 | 14.42 | 1,114,334 | +0.65(+4.72%) |