Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.68 | 15.81 | 15.61 | 15.68 | 2,720,968 | -0.15(-0.95%) |
Jan 30, 2024 | 15.80 | 15.86 | 15.71 | 15.83 | 2,597,817 | -0.33(-2.04%) |
Jan 29, 2024 | 16.23 | 16.23 | 15.99 | 16.16 | 3,076,039 | -0.10(-0.62%) |
Jan 26, 2024 | 16.25 | 16.33 | 16.23 | 16.26 | 2,351,055 | +0.11(+0.68%) |
Jan 25, 2024 | 16.26 | 16.32 | 16.07 | 16.15 | 3,656,488 | -0.01(-0.06%) |
Jan 24, 2024 | 16.29 | 16.29 | 16.15 | 16.16 | 4,530,967 | +0.36(+2.28%) |
Jan 23, 2024 | 15.67 | 15.82 | 15.65 | 15.80 | 5,563,204 | +0.44(+2.86%) |
Jan 22, 2024 | 15.30 | 15.39 | 15.26 | 15.36 | 3,208,748 | -0.40(-2.54%) |
Jan 19, 2024 | 15.61 | 15.80 | 15.56 | 15.76 | 4,307,779 | +0.12(+0.77%) |
Jan 18, 2024 | 15.67 | 15.68 | 15.56 | 15.64 | 2,949,624 | +0.09(+0.58%) |
Jan 17, 2024 | 15.51 | 15.59 | 15.46 | 15.55 | 5,051,058 | -0.46(-2.87%) |
Jan 16, 2024 | 16.20 | 16.20 | 15.99 | 16.01 | 3,404,613 | -0.50(-3.03%) |
Jan 12, 2024 | 16.51 | 16.61 | 16.50 | 16.51 | 2,460,040 | +0.08(+0.49%) |
Jan 11, 2024 | 16.42 | 16.46 | 16.33 | 16.43 | 2,410,740 | +0.09(+0.55%) |
Jan 10, 2024 | 16.31 | 16.39 | 16.29 | 16.34 | 1,411,985 | -0.02(-0.12%) |
Jan 09, 2024 | 16.35 | 16.38 | 16.30 | 16.36 | 1,796,071 | -0.21(-1.27%) |
Jan 08, 2024 | 16.44 | 16.59 | 16.40 | 16.57 | 2,798,406 | -0.10(-0.60%) |
Jan 05, 2024 | 16.75 | 16.84 | 16.64 | 16.67 | 5,514,569 | +0.01(+0.06%) |
Jan 04, 2024 | 16.75 | 16.75 | 16.64 | 16.66 | 2,183,714 | -0.23(-1.36%) |
Jan 03, 2024 | 16.78 | 16.93 | 16.74 | 16.89 | 2,574,952 | -0.04(-0.24%) |
Jan 02, 2024 | 16.95 | 16.98 | 16.88 | 16.93 | 3,356,318 | -0.44(-2.53%) |
Dec 29, 2023 | 17.27 | 17.42 | 17.27 | 17.37 | 3,373,470 | +0.02(+0.12%) |
Dec 28, 2023 | 17.25 | 17.38 | 17.25 | 17.35 | 2,247,866 | +0.23(+1.34%) |
Dec 27, 2023 | 17.05 | 17.12 | 16.98 | 17.12 | 3,184,973 | +0.11(+0.65%) |
Dec 26, 2023 | 16.99 | 17.07 | 16.96 | 17.01 | 4,235,772 | +0.04(+0.24%) |
Dec 22, 2023 | 17.00 | 17.05 | 16.90 | 16.97 | 2,675,585 | -0.06(-0.35%) |
Dec 21, 2023 | 16.85 | 17.04 | 16.84 | 17.03 | 3,603,853 | +0.47(+2.84%) |
Dec 20, 2023 | 16.81 | 16.81 | 16.55 | 16.56 | 4,324,182 | -0.37(-2.19%) |
Dec 19, 2023 | 16.82 | 16.97 | 16.82 | 16.93 | 2,599,035 | +0.13(+0.75%) |
Dec 18, 2023 | 16.90 | 16.90 | 16.75 | 16.80 | 2,943,463 | -0.04(-0.23%) |
Dec 15, 2023 | 16.94 | 16.99 | 16.81 | 16.84 | 4,250,529 | +0.15(+0.88%) |
Dec 14, 2023 | 16.54 | 16.75 | 16.54 | 16.70 | 3,344,851 | +0.47(+2.88%) |
Dec 13, 2023 | 16.05 | 16.23 | 15.95 | 16.23 | 2,644,541 | +0.12(+0.73%) |
Dec 12, 2023 | 16.05 | 16.15 | 15.96 | 16.11 | 1,977,321 | -0.03(-0.18%) |
Dec 11, 2023 | 16.03 | 16.14 | 16.01 | 16.14 | 1,583,186 | +0.09(+0.55%) |
Dec 08, 2023 | 15.99 | 16.08 | 15.96 | 16.05 | 1,866,520 | +0.01(+0.06%) |
Dec 07, 2023 | 16.02 | 16.05 | 15.96 | 16.04 | 1,871,080 | +0.04(+0.24%) |
Dec 06, 2023 | 16.11 | 16.15 | 15.97 | 16.00 | 1,994,989 | +0.08(+0.49%) |
Dec 05, 2023 | 15.93 | 15.94 | 15.86 | 15.93 | 2,715,436 | -0.36(-2.22%) |
Dec 04, 2023 | 16.29 | 16.34 | 16.22 | 16.29 | 1,949,682 | -0.16(-0.95%) |
Dec 01, 2023 | 16.27 | 16.45 | 16.23 | 16.44 | 2,670,489 | +0.05(+0.30%) |
Nov 30, 2023 | 16.39 | 16.41 | 16.27 | 16.39 | 2,311,492 | -0.16(-0.94%) |
Nov 29, 2023 | 16.55 | 16.63 | 16.52 | 16.55 | 1,919,248 | -0.32(-1.91%) |
Nov 28, 2023 | 16.86 | 16.89 | 16.77 | 16.87 | 2,018,055 | -0.11(-0.63%) |
Nov 27, 2023 | 16.96 | 17.01 | 16.94 | 16.98 | 1,931,742 | -0.21(-1.25%) |
Nov 24, 2023 | 17.12 | 17.20 | 17.12 | 17.19 | 1,135,381 | -0.08(-0.45%) |
Nov 22, 2023 | 17.30 | 17.33 | 17.23 | 17.27 | 1,971,434 | +0.04(+0.23%) |
Nov 21, 2023 | 17.30 | 17.32 | 17.16 | 17.23 | 2,855,587 | -0.19(-1.06%) |
Nov 20, 2023 | 17.35 | 17.49 | 17.30 | 17.42 | 1,355,298 | +0.22(+1.30%) |
Nov 17, 2023 | 17.15 | 17.26 | 17.13 | 17.19 | 2,100,102 | +0.08(+0.46%) |
Nov 16, 2023 | 17.10 | 17.23 | 17.02 | 17.12 | 3,172,631 | -0.34(-1.96%) |
Nov 15, 2023 | 17.43 | 17.54 | 17.39 | 17.46 | 4,392,369 | +0.34(+1.99%) |
Nov 14, 2023 | 16.99 | 17.16 | 16.99 | 17.12 | 3,833,600 | +0.36(+2.15%) |
Nov 13, 2023 | 16.67 | 16.84 | 16.64 | 16.75 | 1,946,066 | +0.21(+1.30%) |
Nov 10, 2023 | 16.48 | 16.55 | 16.39 | 16.54 | 1,453,351 | -0.07(-0.41%) |
Nov 09, 2023 | 16.73 | 16.76 | 16.58 | 16.61 | 3,770,177 | -0.11(-0.64%) |
Nov 08, 2023 | 16.76 | 16.77 | 16.70 | 16.72 | 3,068,325 | -0.20(-1.15%) |
Nov 07, 2023 | 16.87 | 16.93 | 16.79 | 16.91 | 2,108,495 | -0.25(-1.48%) |
Nov 06, 2023 | 17.18 | 17.24 | 17.10 | 17.16 | 1,614,687 | +0.06(+0.34%) |
Nov 03, 2023 | 17.02 | 17.14 | 17.02 | 17.11 | 2,309,418 | +0.40(+2.39%) |
Nov 02, 2023 | 16.65 | 16.72 | 16.61 | 16.71 | 2,766,221 | +0.32(+1.96%) |