Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.50 | 14.36 | 13.10 | 13.17 | 4,663,078 | -0.29(-2.15%) |
Jan 30, 2024 | 13.69 | 13.77 | 13.24 | 13.46 | 2,407,760 | -0.40(-2.89%) |
Jan 29, 2024 | 13.29 | 13.87 | 13.09 | 13.86 | 2,315,324 | +0.53(+3.98%) |
Jan 26, 2024 | 13.59 | 13.82 | 13.30 | 13.33 | 2,468,431 | -0.11(-0.82%) |
Jan 25, 2024 | 13.75 | 13.80 | 13.43 | 13.44 | 2,799,409 | -0.11(-0.81%) |
Jan 24, 2024 | 14.32 | 14.33 | 13.45 | 13.55 | 2,549,989 | -0.48(-3.42%) |
Jan 23, 2024 | 14.26 | 14.44 | 13.91 | 14.03 | 2,942,240 | +0.16(+1.15%) |
Jan 22, 2024 | 13.57 | 14.46 | 13.47 | 13.87 | 5,003,087 | +0.69(+5.24%) |
Jan 19, 2024 | 13.45 | 13.49 | 13.00 | 13.18 | 5,182,766 | -0.18(-1.35%) |
Jan 18, 2024 | 13.21 | 13.46 | 12.98 | 13.36 | 2,410,520 | +0.26(+1.98%) |
Jan 17, 2024 | 12.80 | 13.32 | 12.78 | 13.10 | 3,042,475 | -0.07(-0.53%) |
Jan 16, 2024 | 13.40 | 13.70 | 12.99 | 13.17 | 3,589,647 | -0.40(-2.95%) |
Jan 12, 2024 | 13.75 | 14.12 | 13.41 | 13.57 | 2,013,749 | -0.13(-0.95%) |
Jan 11, 2024 | 13.89 | 14.06 | 13.08 | 13.70 | 4,525,675 | -0.24(-1.72%) |
Jan 10, 2024 | 13.94 | 14.02 | 13.69 | 13.94 | 1,249,376 | -0.02(-0.14%) |
Jan 09, 2024 | 13.79 | 14.05 | 13.44 | 13.96 | 2,156,313 | -0.03(-0.21%) |
Jan 08, 2024 | 13.90 | 14.11 | 13.55 | 13.99 | 2,815,252 | +0.01(+0.07%) |
Jan 05, 2024 | 14.11 | 14.53 | 13.85 | 13.98 | 2,493,740 | -0.35(-2.44%) |
Jan 04, 2024 | 14.77 | 14.87 | 14.31 | 14.33 | 2,294,186 | -0.35(-2.38%) |
Jan 03, 2024 | 15.02 | 15.02 | 13.92 | 14.68 | 4,143,128 | -0.49(-3.23%) |
Jan 02, 2024 | 15.25 | 16.17 | 15.06 | 15.17 | 5,623,188 | -0.37(-2.38%) |
Dec 29, 2023 | 15.76 | 15.91 | 15.38 | 15.54 | 1,705,025 | -0.29(-1.83%) |
Dec 28, 2023 | 15.71 | 15.93 | 15.60 | 15.83 | 1,627,061 | +0.10(+0.64%) |
Dec 27, 2023 | 16.10 | 16.11 | 15.68 | 15.73 | 1,844,402 | -0.23(-1.44%) |
Dec 26, 2023 | 15.74 | 16.07 | 15.54 | 15.96 | 2,618,682 | +0.20(+1.27%) |
Dec 22, 2023 | 15.90 | 16.05 | 15.54 | 15.76 | 2,316,206 | -0.08(-0.51%) |
Dec 21, 2023 | 15.68 | 16.16 | 15.53 | 15.84 | 2,203,791 | +0.52(+3.39%) |
Dec 20, 2023 | 15.91 | 16.27 | 15.22 | 15.32 | 3,152,377 | -0.69(-4.31%) |
Dec 19, 2023 | 15.94 | 16.55 | 15.49 | 16.01 | 3,991,387 | +0.26(+1.65%) |
Dec 18, 2023 | 16.01 | 16.18 | 15.50 | 15.75 | 2,823,935 | -0.08(-0.51%) |
Dec 15, 2023 | 15.96 | 16.04 | 15.37 | 15.83 | 7,540,325 | +0.04(+0.25%) |
Dec 14, 2023 | 15.45 | 17.28 | 15.37 | 15.79 | 9,151,079 | +1.08(+7.34%) |
Dec 13, 2023 | 13.47 | 14.73 | 13.27 | 14.71 | 4,675,791 | +1.10(+8.08%) |
Dec 12, 2023 | 13.78 | 13.88 | 13.22 | 13.61 | 2,821,813 | -0.35(-2.51%) |
Dec 11, 2023 | 13.26 | 14.06 | 13.24 | 13.96 | 3,063,286 | +0.67(+5.04%) |
Dec 08, 2023 | 13.58 | 13.64 | 13.12 | 13.29 | 4,343,930 | -0.32(-2.35%) |
Dec 07, 2023 | 13.59 | 13.79 | 13.26 | 13.61 | 4,241,352 | +0.03(+0.22%) |
Dec 06, 2023 | 14.27 | 14.45 | 13.56 | 13.58 | 2,352,261 | -0.54(-3.82%) |
Dec 05, 2023 | 14.38 | 14.45 | 13.88 | 14.12 | 3,702,347 | -0.34(-2.35%) |
Dec 04, 2023 | 14.65 | 14.92 | 14.19 | 14.46 | 3,563,499 | -0.37(-2.49%) |
Dec 01, 2023 | 13.77 | 14.85 | 13.55 | 14.83 | 3,481,281 | +0.98(+7.08%) |
Nov 30, 2023 | 13.76 | 14.14 | 13.28 | 13.85 | 4,539,284 | +0.11(+0.80%) |
Nov 29, 2023 | 14.10 | 14.36 | 13.74 | 13.74 | 3,624,500 | -0.09(-0.65%) |
Nov 28, 2023 | 13.77 | 14.09 | 13.33 | 13.83 | 3,171,420 | +0.03(+0.22%) |
Nov 27, 2023 | 14.16 | 14.20 | 13.51 | 13.80 | 4,204,544 | -0.33(-2.34%) |
Nov 24, 2023 | 14.27 | 14.35 | 13.98 | 14.13 | 1,084,670 | -0.27(-1.87%) |
Nov 22, 2023 | 14.23 | 14.63 | 14.19 | 14.40 | 2,939,054 | +0.32(+2.27%) |
Nov 21, 2023 | 14.89 | 14.93 | 14.05 | 14.08 | 3,422,356 | -0.88(-5.88%) |
Nov 20, 2023 | 14.95 | 15.24 | 14.56 | 14.96 | 3,983,615 | +0.11(+0.74%) |
Nov 17, 2023 | 15.43 | 15.43 | 14.65 | 14.85 | 2,930,574 | -0.50(-3.26%) |
Nov 16, 2023 | 15.38 | 15.90 | 15.28 | 15.35 | 2,252,781 | -0.28(-1.79%) |
Nov 15, 2023 | 15.15 | 16.36 | 15.15 | 15.63 | 3,777,229 | +0.56(+3.72%) |
Nov 14, 2023 | 14.19 | 15.10 | 14.16 | 15.07 | 4,245,799 | +1.54(+11.38%) |
Nov 13, 2023 | 13.27 | 13.94 | 12.97 | 13.53 | 3,502,076 | +0.11(+0.82%) |
Nov 10, 2023 | 13.01 | 13.63 | 12.11 | 13.42 | 5,557,004 | +0.47(+3.63%) |
Nov 09, 2023 | 14.81 | 14.96 | 12.85 | 12.95 | 7,509,688 | -1.65(-11.30%) |
Nov 08, 2023 | 15.76 | 16.01 | 13.93 | 14.60 | 11,130,357 | -1.63(-10.04%) |
Nov 07, 2023 | 15.60 | 16.32 | 15.40 | 16.23 | 4,116,334 | +0.58(+3.71%) |
Nov 06, 2023 | 15.95 | 15.95 | 15.38 | 15.65 | 2,845,406 | -0.20(-1.26%) |
Nov 03, 2023 | 15.91 | 16.37 | 15.69 | 15.85 | 2,325,909 | +0.48(+3.12%) |
Nov 02, 2023 | 14.62 | 15.56 | 14.53 | 15.37 | 3,598,648 | +0.92(+6.37%) |