Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.53 | 14.30 | 13.35 | 13.72 | 2,438,978 | -0.12(-0.87%) |
Jan 30, 2024 | 14.18 | 14.29 | 13.82 | 13.84 | 2,518,137 | -0.51(-3.55%) |
Jan 29, 2024 | 14.23 | 14.47 | 14.02 | 14.35 | 1,836,553 | +0.15(+1.06%) |
Jan 26, 2024 | 14.42 | 14.64 | 14.15 | 14.20 | 1,842,531 | -0.17(-1.18%) |
Jan 25, 2024 | 14.10 | 14.51 | 13.79 | 14.37 | 4,013,689 | +0.29(+2.06%) |
Jan 24, 2024 | 14.42 | 14.44 | 13.97 | 14.08 | 1,353,446 | -0.02(-0.14%) |
Jan 23, 2024 | 14.25 | 14.43 | 13.99 | 14.10 | 1,360,346 | +0.13(+0.93%) |
Jan 22, 2024 | 13.85 | 14.25 | 13.79 | 13.97 | 1,645,908 | +0.20(+1.45%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.71 | 13.77 | 1,420,444 | -0.23(-1.64%) |
Jan 18, 2024 | 13.67 | 14.02 | 13.29 | 14.00 | 3,192,797 | +0.46(+3.40%) |
Jan 17, 2024 | 13.85 | 13.98 | 13.53 | 13.54 | 2,518,253 | -0.59(-4.18%) |
Jan 16, 2024 | 13.83 | 14.14 | 13.68 | 14.13 | 2,471,525 | +0.26(+1.87%) |
Jan 12, 2024 | 14.29 | 14.50 | 13.87 | 13.87 | 2,120,405 | -0.30(-2.12%) |
Jan 11, 2024 | 14.14 | 14.31 | 13.67 | 14.17 | 2,710,049 | -0.03(-0.21%) |
Jan 10, 2024 | 14.36 | 14.43 | 13.95 | 14.20 | 1,984,923 | -0.21(-1.46%) |
Jan 09, 2024 | 14.72 | 15.05 | 14.22 | 14.41 | 3,933,703 | +0.31(+2.20%) |
Jan 08, 2024 | 14.04 | 14.23 | 13.96 | 14.10 | 1,359,612 | +0.09(+0.64%) |
Jan 05, 2024 | 14.00 | 14.73 | 13.98 | 14.01 | 2,254,859 | -0.15(-1.06%) |
Jan 04, 2024 | 13.87 | 14.48 | 13.76 | 14.16 | 2,366,378 | +0.18(+1.29%) |
Jan 03, 2024 | 14.20 | 14.45 | 13.85 | 13.98 | 2,716,667 | -0.52(-3.59%) |
Jan 02, 2024 | 14.50 | 14.81 | 14.40 | 14.50 | 2,370,343 | -0.24(-1.63%) |
Dec 29, 2023 | 15.20 | 15.32 | 14.72 | 14.74 | 1,774,590 | -0.54(-3.53%) |
Dec 28, 2023 | 14.84 | 15.33 | 14.71 | 15.28 | 1,683,878 | +0.40(+2.69%) |
Dec 27, 2023 | 14.82 | 14.93 | 14.56 | 14.88 | 1,625,746 | +0.14(+0.95%) |
Dec 26, 2023 | 14.95 | 14.98 | 14.66 | 14.74 | 1,820,596 | -0.26(-1.73%) |
Dec 22, 2023 | 14.88 | 15.21 | 14.73 | 15.00 | 1,904,485 | +0.08(+0.54%) |
Dec 21, 2023 | 15.17 | 15.24 | 14.63 | 14.92 | 2,644,112 | -0.03(-0.20%) |
Dec 20, 2023 | 15.25 | 15.42 | 14.85 | 14.95 | 1,650,151 | -0.30(-1.97%) |
Dec 19, 2023 | 15.22 | 15.46 | 15.15 | 15.25 | 2,011,037 | +0.11(+0.73%) |
Dec 18, 2023 | 15.09 | 15.26 | 14.76 | 15.14 | 2,007,887 | -0.02(-0.13%) |
Dec 15, 2023 | 15.30 | 15.38 | 14.84 | 15.16 | 3,392,116 | +0.01(+0.07%) |
Dec 14, 2023 | 15.45 | 15.90 | 14.92 | 15.15 | 2,986,873 | +0.04(+0.26%) |
Dec 13, 2023 | 14.34 | 15.13 | 14.25 | 15.11 | 2,830,522 | +0.75(+5.22%) |
Dec 12, 2023 | 14.66 | 14.67 | 14.02 | 14.36 | 2,725,829 | -0.23(-1.58%) |
Dec 11, 2023 | 13.95 | 14.63 | 13.91 | 14.59 | 3,400,675 | +0.55(+3.92%) |
Dec 08, 2023 | 14.06 | 14.28 | 13.90 | 14.04 | 2,374,820 | -0.10(-0.71%) |
Dec 07, 2023 | 14.30 | 14.37 | 13.96 | 14.14 | 1,976,259 | +0.22(+1.58%) |
Dec 06, 2023 | 14.01 | 14.34 | 13.91 | 13.92 | 2,325,324 | -0.01(-0.07%) |
Dec 05, 2023 | 14.24 | 14.32 | 13.73 | 13.93 | 1,794,704 | -0.44(-3.06%) |
Dec 04, 2023 | 14.42 | 14.76 | 14.20 | 14.37 | 1,838,169 | +0.06(+0.42%) |
Dec 01, 2023 | 13.87 | 14.34 | 13.75 | 14.31 | 2,000,784 | +0.45(+3.25%) |
Nov 30, 2023 | 14.48 | 14.51 | 13.82 | 13.86 | 2,293,435 | -0.53(-3.68%) |
Nov 29, 2023 | 14.73 | 15.05 | 14.30 | 14.39 | 1,966,353 | -0.18(-1.24%) |
Nov 28, 2023 | 13.73 | 14.79 | 13.61 | 14.57 | 2,703,951 | +0.78(+5.66%) |
Nov 27, 2023 | 13.94 | 14.22 | 13.77 | 13.79 | 1,937,252 | -0.29(-2.06%) |
Nov 24, 2023 | 14.11 | 14.24 | 13.96 | 14.08 | 807,756 | -0.10(-0.71%) |
Nov 22, 2023 | 14.14 | 14.47 | 14.12 | 14.18 | 2,138,872 | +0.24(+1.72%) |
Nov 21, 2023 | 14.39 | 14.44 | 13.92 | 13.94 | 2,558,158 | -0.60(-4.13%) |
Nov 20, 2023 | 14.65 | 14.84 | 14.40 | 14.54 | 2,335,755 | -0.17(-1.16%) |
Nov 17, 2023 | 14.52 | 14.83 | 14.31 | 14.71 | 2,231,147 | +0.23(+1.59%) |
Nov 16, 2023 | 14.82 | 14.85 | 14.23 | 14.48 | 2,632,508 | -0.46(-3.08%) |
Nov 15, 2023 | 15.09 | 15.34 | 14.72 | 14.94 | 3,165,847 | +0.02(+0.13%) |
Nov 14, 2023 | 14.50 | 15.04 | 14.31 | 14.92 | 3,198,303 | +1.01(+7.26%) |
Nov 13, 2023 | 14.15 | 14.24 | 13.66 | 13.91 | 2,063,648 | -0.34(-2.39%) |
Nov 10, 2023 | 13.53 | 14.59 | 13.32 | 14.25 | 3,670,206 | +0.68(+5.01%) |
Nov 09, 2023 | 13.82 | 14.39 | 13.54 | 13.57 | 3,700,747 | -0.24(-1.74%) |
Nov 08, 2023 | 12.86 | 14.53 | 12.43 | 13.81 | 8,600,915 | +0.39(+2.91%) |
Nov 07, 2023 | 13.11 | 13.83 | 12.97 | 13.42 | 4,216,767 | +0.35(+2.68%) |
Nov 06, 2023 | 12.62 | 13.22 | 12.29 | 13.07 | 6,450,661 | -0.60(-4.39%) |
Nov 03, 2023 | 13.85 | 14.10 | 13.49 | 13.67 | 2,933,721 | +0.23(+1.71%) |
Nov 02, 2023 | 13.28 | 13.68 | 13.12 | 13.44 | 2,205,646 | +0.54(+4.19%) |