Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.94 | 15.66 | 14.91 | 15.16 | 3,290,197 | +0.10(+0.66%) |
Jan 30, 2024 | 15.40 | 15.73 | 15.03 | 15.06 | 2,444,438 | -0.04(-0.26%) |
Jan 29, 2024 | 14.36 | 15.10 | 14.36 | 15.10 | 2,099,438 | +0.62(+4.28%) |
Jan 26, 2024 | 15.10 | 15.11 | 14.48 | 14.48 | 1,934,242 | -0.54(-3.60%) |
Jan 25, 2024 | 14.89 | 15.06 | 14.82 | 15.02 | 2,385,056 | +0.34(+2.32%) |
Jan 24, 2024 | 15.03 | 15.21 | 14.67 | 14.68 | 1,961,250 | -0.14(-0.94%) |
Jan 23, 2024 | 14.98 | 15.25 | 14.79 | 14.82 | 1,961,569 | -0.38(-2.50%) |
Jan 22, 2024 | 15.87 | 15.95 | 14.96 | 15.20 | 3,247,950 | -0.56(-3.55%) |
Jan 19, 2024 | 15.62 | 15.76 | 15.30 | 15.76 | 1,512,245 | +0.03(+0.19%) |
Jan 18, 2024 | 15.55 | 16.02 | 15.36 | 15.73 | 1,949,862 | +0.42(+2.74%) |
Jan 17, 2024 | 14.99 | 15.37 | 14.98 | 15.31 | 1,446,497 | -0.08(-0.52%) |
Jan 16, 2024 | 15.05 | 15.43 | 14.96 | 15.39 | 1,251,686 | +0.04(+0.26%) |
Jan 12, 2024 | 15.89 | 15.89 | 15.19 | 15.35 | 2,097,513 | -0.43(-2.72%) |
Jan 11, 2024 | 16.00 | 16.05 | 15.52 | 15.78 | 1,299,248 | -0.21(-1.31%) |
Jan 10, 2024 | 15.64 | 16.10 | 15.58 | 15.99 | 1,465,154 | +0.27(+1.72%) |
Jan 09, 2024 | 15.49 | 15.93 | 15.47 | 15.72 | 1,174,828 | -0.04(-0.25%) |
Jan 08, 2024 | 15.83 | 15.94 | 15.52 | 15.76 | 1,260,500 | -0.02(-0.13%) |
Jan 05, 2024 | 15.33 | 15.89 | 15.28 | 15.78 | 1,927,242 | +0.52(+3.41%) |
Jan 04, 2024 | 14.89 | 15.51 | 14.85 | 15.26 | 1,849,864 | +0.36(+2.42%) |
Jan 03, 2024 | 15.24 | 15.36 | 14.80 | 14.90 | 2,037,798 | -0.87(-5.52%) |
Jan 02, 2024 | 16.70 | 16.70 | 15.71 | 15.77 | 1,934,137 | -1.09(-6.47%) |
Dec 29, 2023 | 16.95 | 17.18 | 16.85 | 16.86 | 1,774,928 | -0.10(-0.59%) |
Dec 28, 2023 | 17.00 | 17.07 | 16.88 | 16.96 | 928,776 | +0.09(+0.53%) |
Dec 27, 2023 | 16.70 | 16.89 | 16.57 | 16.87 | 1,709,971 | -0.09(-0.53%) |
Dec 26, 2023 | 17.15 | 17.18 | 16.74 | 16.96 | 2,072,176 | -0.31(-1.80%) |
Dec 22, 2023 | 17.34 | 17.95 | 17.04 | 17.27 | 2,541,415 | -0.22(-1.26%) |
Dec 21, 2023 | 16.84 | 17.75 | 16.79 | 17.49 | 3,274,981 | +0.96(+5.81%) |
Dec 20, 2023 | 17.04 | 17.09 | 16.52 | 16.53 | 2,065,326 | -0.49(-2.88%) |
Dec 19, 2023 | 16.80 | 17.15 | 16.75 | 17.02 | 1,426,109 | +0.33(+1.98%) |
Dec 18, 2023 | 16.85 | 17.00 | 16.61 | 16.69 | 1,812,875 | -0.27(-1.59%) |
Dec 15, 2023 | 16.98 | 17.19 | 16.90 | 16.96 | 1,875,881 | -0.14(-0.82%) |
Dec 14, 2023 | 16.80 | 17.45 | 16.80 | 17.10 | 2,504,677 | +0.53(+3.20%) |
Dec 13, 2023 | 16.03 | 16.59 | 15.98 | 16.57 | 1,830,676 | +0.40(+2.47%) |
Dec 12, 2023 | 16.02 | 16.34 | 15.98 | 16.17 | 1,925,385 | +0.19(+1.19%) |
Dec 11, 2023 | 16.37 | 16.37 | 15.83 | 15.98 | 2,589,667 | -0.42(-2.56%) |
Dec 08, 2023 | 16.21 | 16.41 | 16.11 | 16.40 | 2,025,583 | +0.25(+1.55%) |
Dec 07, 2023 | 15.89 | 16.23 | 15.73 | 16.15 | 2,183,084 | +0.49(+3.13%) |
Dec 06, 2023 | 15.19 | 15.98 | 15.17 | 15.66 | 1,977,530 | +0.81(+5.45%) |
Dec 05, 2023 | 14.64 | 14.95 | 14.58 | 14.85 | 1,102,378 | +0.14(+0.95%) |
Dec 04, 2023 | 14.16 | 14.76 | 14.16 | 14.71 | 1,493,259 | +0.58(+4.10%) |
Dec 01, 2023 | 13.66 | 14.16 | 13.56 | 14.13 | 1,585,535 | +0.65(+4.82%) |
Nov 30, 2023 | 13.55 | 13.62 | 13.31 | 13.48 | 1,589,385 | +0.15(+1.13%) |
Nov 29, 2023 | 13.30 | 13.67 | 13.22 | 13.33 | 1,169,822 | +0.24(+1.83%) |
Nov 28, 2023 | 13.13 | 13.21 | 12.97 | 13.09 | 921,597 | +0.03(+0.23%) |
Nov 27, 2023 | 12.83 | 13.14 | 12.80 | 13.06 | 929,944 | +0.18(+1.40%) |
Nov 24, 2023 | 12.71 | 12.90 | 12.62 | 12.88 | 744,739 | -0.05(-0.39%) |
Nov 22, 2023 | 13.03 | 13.25 | 12.90 | 12.93 | 1,664,269 | +0.16(+1.25%) |
Nov 21, 2023 | 12.86 | 12.88 | 12.49 | 12.77 | 1,115,051 | -0.34(-2.59%) |
Nov 20, 2023 | 13.18 | 13.42 | 13.09 | 13.11 | 999,071 | -0.15(-1.13%) |
Nov 17, 2023 | 13.29 | 13.40 | 13.12 | 13.26 | 1,177,654 | +0.04(+0.30%) |
Nov 16, 2023 | 12.99 | 13.22 | 12.89 | 13.22 | 1,317,841 | +0.21(+1.61%) |
Nov 15, 2023 | 12.71 | 13.12 | 12.71 | 13.01 | 1,715,632 | +0.56(+4.50%) |
Nov 14, 2023 | 12.22 | 12.68 | 12.02 | 12.45 | 1,739,963 | +0.94(+8.17%) |
Nov 13, 2023 | 11.34 | 11.53 | 11.18 | 11.51 | 927,102 | +0.05(+0.44%) |
Nov 10, 2023 | 11.00 | 11.47 | 10.98 | 11.46 | 1,292,156 | +0.38(+3.43%) |
Nov 09, 2023 | 11.54 | 11.61 | 11.02 | 11.08 | 1,092,319 | -0.42(-3.65%) |
Nov 08, 2023 | 11.38 | 11.63 | 11.27 | 11.50 | 1,209,921 | +0.21(+1.86%) |
Nov 07, 2023 | 11.02 | 11.30 | 10.97 | 11.29 | 1,229,767 | +0.24(+2.17%) |
Nov 06, 2023 | 11.40 | 11.51 | 10.90 | 11.05 | 1,039,841 | -0.31(-2.73%) |
Nov 03, 2023 | 11.03 | 11.60 | 11.03 | 11.36 | 1,616,882 | +0.58(+5.38%) |
Nov 02, 2023 | 10.54 | 10.90 | 10.54 | 10.78 | 1,355,016 | +0.54(+5.27%) |