Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.01 | 16.27 | 15.88 | 15.97 | 23,738,006 | +0.03(+0.18%) |
Jan 30, 2024 | 15.99 | 16.10 | 15.87 | 15.94 | 11,737,486 | -0.11(-0.70%) |
Jan 29, 2024 | 15.91 | 16.11 | 15.78 | 16.06 | 13,875,506 | +0.10(+0.65%) |
Jan 26, 2024 | 15.64 | 16.10 | 15.58 | 15.95 | 18,438,768 | +0.36(+2.28%) |
Jan 25, 2024 | 15.13 | 15.65 | 15.05 | 15.60 | 21,643,244 | +0.73(+4.91%) |
Jan 24, 2024 | 15.14 | 15.20 | 14.81 | 14.87 | 17,881,008 | -0.05(-0.31%) |
Jan 23, 2024 | 14.68 | 15.00 | 14.58 | 14.91 | 15,241,881 | +0.26(+1.79%) |
Jan 22, 2024 | 14.74 | 14.75 | 14.58 | 14.65 | 9,732,116 | -0.07(-0.51%) |
Jan 19, 2024 | 14.81 | 14.83 | 14.64 | 14.73 | 9,481,130 | -0.07(-0.51%) |
Jan 18, 2024 | 14.88 | 14.89 | 14.66 | 14.80 | 11,185,617 | -0.07(-0.50%) |
Jan 17, 2024 | 14.90 | 14.97 | 14.81 | 14.88 | 13,288,172 | -0.17(-1.12%) |
Jan 16, 2024 | 15.25 | 15.29 | 15.02 | 15.05 | 12,540,625 | -0.24(-1.59%) |
Jan 12, 2024 | 15.36 | 15.48 | 15.24 | 15.29 | 10,703,783 | +0.08(+0.55%) |
Jan 11, 2024 | 15.06 | 15.22 | 14.91 | 15.20 | 15,548,022 | +0.29(+1.95%) |
Jan 10, 2024 | 15.08 | 15.10 | 14.83 | 14.91 | 15,776,827 | -0.05(-0.31%) |
Jan 09, 2024 | 15.23 | 15.24 | 14.95 | 14.96 | 13,022,985 | -0.27(-1.78%) |
Jan 08, 2024 | 15.19 | 15.23 | 14.94 | 15.23 | 14,961,060 | -0.24(-1.57%) |
Jan 05, 2024 | 15.50 | 15.58 | 15.32 | 15.48 | 10,551,823 | +0.18(+1.16%) |
Jan 04, 2024 | 15.48 | 15.71 | 15.30 | 15.30 | 14,911,744 | -0.22(-1.39%) |
Jan 03, 2024 | 15.01 | 15.57 | 14.97 | 15.51 | 19,622,186 | +0.54(+3.63%) |
Jan 02, 2024 | 15.06 | 15.18 | 14.90 | 14.97 | 10,793,416 | +0.03(+0.19%) |
Dec 29, 2023 | 15.03 | 15.06 | 14.88 | 14.94 | 5,327,523 | -0.06(-0.37%) |
Dec 28, 2023 | 15.00 | 15.11 | 14.99 | 15.00 | 11,681,267 | -0.14(-0.93%) |
Dec 27, 2023 | 15.17 | 15.20 | 15.07 | 15.14 | 8,350,853 | -0.01(-0.06%) |
Dec 26, 2023 | 15.04 | 15.21 | 14.97 | 15.15 | 10,930,647 | +0.38(+2.60%) |
Dec 22, 2023 | 14.72 | 14.88 | 14.68 | 14.77 | 11,091,437 | +0.21(+1.41%) |
Dec 21, 2023 | 14.59 | 14.73 | 14.47 | 14.56 | 13,355,110 | +0.07(+0.52%) |
Dec 20, 2023 | 14.62 | 14.76 | 14.48 | 14.48 | 18,745,954 | -0.14(-0.96%) |
Dec 19, 2023 | 14.55 | 14.62 | 14.39 | 14.62 | 14,998,301 | +0.26(+1.82%) |
Dec 18, 2023 | 14.31 | 14.49 | 14.29 | 14.36 | 20,153,006 | +0.37(+2.68%) |
Dec 15, 2023 | 14.34 | 14.35 | 13.94 | 13.99 | 14,766,864 | -0.22(-1.52%) |
Dec 14, 2023 | 14.04 | 14.29 | 13.97 | 14.20 | 25,060,376 | +0.40(+2.91%) |
Dec 13, 2023 | 13.69 | 13.81 | 13.50 | 13.80 | 20,637,250 | +0.23(+1.72%) |
Dec 12, 2023 | 13.71 | 13.72 | 13.44 | 13.57 | 10,409,222 | -0.23(-1.69%) |
Dec 11, 2023 | 13.85 | 13.91 | 13.77 | 13.80 | 9,306,494 | -0.12(-0.87%) |
Dec 08, 2023 | 13.52 | 13.96 | 13.50 | 13.92 | 21,138,016 | +0.45(+3.33%) |
Dec 07, 2023 | 13.57 | 13.76 | 13.38 | 13.47 | 21,279,636 | -0.02(-0.14%) |
Dec 06, 2023 | 13.73 | 13.78 | 13.46 | 13.49 | 20,558,364 | -0.22(-1.57%) |
Dec 05, 2023 | 13.80 | 13.82 | 13.60 | 13.71 | 20,147,620 | -0.10(-0.75%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.74 | 13.81 | 20,095,714 | -0.42(-2.96%) |
Dec 01, 2023 | 14.24 | 14.45 | 14.14 | 14.23 | 10,634,476 | -0.06(-0.39%) |
Nov 30, 2023 | 14.40 | 14.46 | 14.07 | 14.29 | 23,748,450 | +0.05(+0.33%) |
Nov 29, 2023 | 14.45 | 14.47 | 14.18 | 14.24 | 14,726,495 | -0.25(-1.74%) |
Nov 28, 2023 | 14.39 | 14.61 | 14.39 | 14.49 | 18,913,362 | +0.23(+1.64%) |
Nov 27, 2023 | 14.41 | 14.45 | 14.13 | 14.26 | 14,798,152 | -0.08(-0.59%) |
Nov 24, 2023 | 14.37 | 14.73 | 14.31 | 14.34 | 16,541,276 | +0.03(+0.20%) |
Nov 22, 2023 | 14.19 | 14.33 | 14.01 | 14.32 | 23,661,442 | +0.00(+0.00%) |
Nov 21, 2023 | 14.41 | 14.47 | 14.18 | 14.32 | 21,929,280 | -0.23(-1.55%) |
Nov 20, 2023 | 14.63 | 14.79 | 14.35 | 14.54 | 32,472,288 | +0.05(+0.37%) |
Nov 17, 2023 | 14.18 | 14.70 | 14.17 | 14.49 | 22,767,294 | +0.44(+3.15%) |
Nov 16, 2023 | 14.34 | 14.42 | 13.95 | 14.04 | 23,644,918 | -0.21(-1.46%) |
Nov 15, 2023 | 14.37 | 14.40 | 14.16 | 14.25 | 10,883,182 | -0.05(-0.32%) |
Nov 14, 2023 | 14.27 | 14.38 | 14.16 | 14.30 | 17,147,452 | +0.28(+2.00%) |
Nov 13, 2023 | 13.79 | 14.09 | 13.74 | 14.02 | 12,948,762 | +0.26(+1.90%) |
Nov 10, 2023 | 13.83 | 13.87 | 13.67 | 13.76 | 15,019,622 | +0.03(+0.20%) |
Nov 09, 2023 | 13.74 | 13.95 | 13.61 | 13.73 | 23,126,578 | +0.22(+1.60%) |
Nov 08, 2023 | 13.77 | 13.86 | 13.41 | 13.51 | 21,443,874 | -0.42(-3.05%) |
Nov 07, 2023 | 14.14 | 14.14 | 13.84 | 13.94 | 21,622,096 | -0.25(-1.78%) |
Nov 06, 2023 | 14.37 | 14.44 | 14.18 | 14.19 | 14,861,523 | +0.03(+0.19%) |
Nov 03, 2023 | 14.17 | 14.33 | 14.04 | 14.16 | 15,340,448 | +0.00(+0.00%) |
Nov 02, 2023 | 13.95 | 14.23 | 13.81 | 14.16 | 13,436,462 | +0.32(+2.28%) |