Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.54 | 15.82 | 15.24 | 15.43 | 3,922,960 | -0.04(-0.25%) |
Jan 30, 2024 | 15.65 | 15.69 | 15.38 | 15.46 | 2,856,042 | -0.37(-2.36%) |
Jan 29, 2024 | 15.90 | 15.90 | 15.58 | 15.84 | 2,140,170 | -0.09(-0.54%) |
Jan 26, 2024 | 15.93 | 16.01 | 15.78 | 15.92 | 1,359,111 | +0.08(+0.48%) |
Jan 25, 2024 | 15.78 | 15.88 | 15.66 | 15.85 | 1,434,677 | +0.33(+2.10%) |
Jan 24, 2024 | 16.10 | 16.10 | 15.48 | 15.52 | 2,388,487 | -0.36(-2.29%) |
Jan 23, 2024 | 16.30 | 16.39 | 15.78 | 15.89 | 2,229,241 | -0.31(-1.89%) |
Jan 22, 2024 | 16.32 | 16.49 | 16.09 | 16.19 | 2,117,006 | -0.07(-0.41%) |
Jan 19, 2024 | 16.01 | 16.34 | 15.78 | 16.26 | 3,981,628 | +0.34(+2.10%) |
Jan 18, 2024 | 16.15 | 16.24 | 15.79 | 15.92 | 2,544,517 | -0.22(-1.36%) |
Jan 17, 2024 | 16.38 | 16.66 | 15.95 | 16.14 | 3,696,304 | -0.55(-3.27%) |
Jan 16, 2024 | 16.66 | 16.77 | 16.58 | 16.69 | 2,588,517 | -0.09(-0.51%) |
Jan 12, 2024 | 16.97 | 17.22 | 16.73 | 16.78 | 3,000,865 | +0.04(+0.23%) |
Jan 11, 2024 | 16.71 | 16.80 | 16.60 | 16.74 | 2,186,601 | -0.04(-0.23%) |
Jan 10, 2024 | 16.58 | 16.80 | 16.42 | 16.78 | 1,924,598 | +0.20(+1.21%) |
Jan 09, 2024 | 16.43 | 16.64 | 16.16 | 16.58 | 2,566,769 | +0.09(+0.52%) |
Jan 08, 2024 | 16.09 | 16.53 | 16.07 | 16.49 | 1,355,440 | +0.34(+2.14%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.05 | 16.14 | 2,105,907 | -0.11(-0.71%) |
Jan 04, 2024 | 16.16 | 16.42 | 16.11 | 16.26 | 2,329,007 | +0.09(+0.53%) |
Jan 03, 2024 | 16.43 | 16.46 | 16.09 | 16.17 | 2,255,541 | -0.44(-2.65%) |
Jan 02, 2024 | 16.49 | 16.84 | 16.39 | 16.61 | 3,009,421 | +0.11(+0.70%) |
Dec 29, 2023 | 16.56 | 16.68 | 16.48 | 16.50 | 2,618,568 | -0.20(-1.20%) |
Dec 28, 2023 | 16.55 | 16.70 | 16.50 | 16.70 | 1,472,312 | +0.04(+0.23%) |
Dec 27, 2023 | 16.62 | 16.67 | 16.49 | 16.66 | 1,733,529 | +0.12(+0.75%) |
Dec 26, 2023 | 16.40 | 16.59 | 16.34 | 16.54 | 1,453,858 | +0.19(+1.17%) |
Dec 22, 2023 | 16.33 | 16.58 | 16.22 | 16.35 | 1,347,010 | +0.07(+0.41%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.09 | 16.28 | 2,432,309 | -0.11(-0.64%) |
Dec 20, 2023 | 16.34 | 16.78 | 16.29 | 16.38 | 3,513,884 | +0.05(+0.29%) |
Dec 19, 2023 | 16.32 | 16.43 | 16.16 | 16.34 | 2,417,137 | +0.08(+0.47%) |
Dec 18, 2023 | 16.42 | 16.62 | 16.25 | 16.26 | 2,847,859 | -0.17(-1.05%) |
Dec 15, 2023 | 16.77 | 16.82 | 16.27 | 16.43 | 8,302,919 | -0.27(-1.61%) |
Dec 14, 2023 | 16.30 | 16.75 | 16.28 | 16.70 | 6,337,608 | +0.80(+5.06%) |
Dec 13, 2023 | 14.93 | 15.95 | 14.90 | 15.90 | 3,960,609 | +0.96(+6.41%) |
Dec 12, 2023 | 15.10 | 15.12 | 14.93 | 14.94 | 2,357,660 | -0.18(-1.20%) |
Dec 11, 2023 | 15.15 | 15.21 | 15.00 | 15.12 | 3,187,395 | -0.09(-0.57%) |
Dec 08, 2023 | 15.01 | 15.23 | 14.98 | 15.21 | 3,041,020 | +0.16(+1.08%) |
Dec 07, 2023 | 14.88 | 15.14 | 14.80 | 15.04 | 2,814,523 | +0.12(+0.83%) |
Dec 06, 2023 | 15.08 | 15.33 | 14.89 | 14.92 | 3,940,579 | -0.10(-0.64%) |
Dec 05, 2023 | 15.23 | 15.26 | 14.80 | 15.01 | 4,697,232 | -0.34(-2.18%) |
Dec 04, 2023 | 15.02 | 15.45 | 15.02 | 15.35 | 5,049,246 | +0.27(+1.78%) |
Dec 01, 2023 | 14.62 | 15.20 | 14.53 | 15.08 | 4,459,477 | +0.46(+3.14%) |
Nov 30, 2023 | 14.45 | 14.70 | 14.14 | 14.62 | 21,901,494 | +0.13(+0.92%) |
Nov 29, 2023 | 14.49 | 14.93 | 14.44 | 14.49 | 5,661,888 | +0.11(+0.73%) |
Nov 28, 2023 | 13.85 | 14.42 | 13.69 | 14.38 | 5,208,965 | +0.49(+3.51%) |
Nov 27, 2023 | 13.79 | 13.99 | 13.64 | 13.89 | 2,696,831 | +0.03(+0.21%) |
Nov 24, 2023 | 13.71 | 13.87 | 13.63 | 13.87 | 1,438,614 | +0.07(+0.49%) |
Nov 22, 2023 | 13.86 | 13.88 | 13.54 | 13.80 | 3,456,637 | +0.11(+0.84%) |
Nov 21, 2023 | 13.92 | 14.05 | 13.54 | 13.68 | 3,208,253 | -0.33(-2.32%) |
Nov 20, 2023 | 13.56 | 14.10 | 13.41 | 14.01 | 6,393,185 | +0.36(+2.67%) |
Nov 17, 2023 | 13.94 | 13.97 | 13.57 | 13.65 | 3,608,225 | -0.14(-1.04%) |
Nov 16, 2023 | 14.14 | 14.22 | 13.78 | 13.79 | 4,183,671 | -0.34(-2.37%) |
Nov 15, 2023 | 14.00 | 14.29 | 14.00 | 14.12 | 4,780,381 | +0.01(+0.07%) |
Nov 14, 2023 | 13.92 | 14.43 | 13.83 | 14.11 | 4,181,705 | +0.75(+5.59%) |
Nov 13, 2023 | 13.51 | 13.58 | 13.27 | 13.37 | 3,377,113 | -0.24(-1.76%) |
Nov 10, 2023 | 13.42 | 13.66 | 13.27 | 13.61 | 2,815,714 | +0.24(+1.82%) |
Nov 09, 2023 | 13.88 | 13.93 | 13.34 | 13.36 | 3,133,092 | -0.52(-3.78%) |
Nov 08, 2023 | 13.73 | 13.90 | 13.68 | 13.89 | 2,644,563 | +0.17(+1.23%) |
Nov 07, 2023 | 14.12 | 14.26 | 13.63 | 13.72 | 6,733,756 | -0.48(-3.37%) |
Nov 06, 2023 | 13.97 | 14.27 | 13.78 | 14.20 | 4,907,775 | +0.23(+1.68%) |
Nov 03, 2023 | 14.42 | 14.61 | 13.81 | 13.96 | 5,811,294 | -0.08(-0.53%) |
Nov 02, 2023 | 13.95 | 14.14 | 13.81 | 14.04 | 5,124,280 | +0.39(+2.88%) |