Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.40 | 15.20 | 14.33 | 15.08 | 8,136,918 | +0.74(+5.16%) |
Jan 30, 2024 | 14.49 | 14.51 | 14.30 | 14.34 | 2,259,101 | -0.27(-1.85%) |
Jan 29, 2024 | 14.49 | 14.73 | 14.43 | 14.61 | 2,442,342 | +0.18(+1.25%) |
Jan 26, 2024 | 14.52 | 14.64 | 14.28 | 14.43 | 2,261,342 | -0.16(-1.10%) |
Jan 25, 2024 | 14.34 | 14.61 | 14.28 | 14.59 | 2,573,350 | +0.17(+1.18%) |
Jan 24, 2024 | 13.90 | 14.42 | 13.88 | 14.42 | 3,977,127 | +0.37(+2.63%) |
Jan 23, 2024 | 14.28 | 14.29 | 14.02 | 14.05 | 2,095,257 | -0.37(-2.57%) |
Jan 22, 2024 | 14.75 | 14.86 | 14.39 | 14.42 | 2,551,912 | -0.52(-3.48%) |
Jan 19, 2024 | 15.03 | 15.12 | 14.82 | 14.94 | 3,370,363 | -0.36(-2.35%) |
Jan 18, 2024 | 15.48 | 15.84 | 15.26 | 15.30 | 2,826,773 | -0.58(-3.65%) |
Jan 17, 2024 | 15.80 | 16.24 | 15.50 | 15.88 | 5,581,012 | +0.58(+3.79%) |
Jan 16, 2024 | 15.18 | 15.63 | 14.97 | 15.30 | 5,114,618 | +0.49(+3.31%) |
Jan 12, 2024 | 14.50 | 14.85 | 14.48 | 14.81 | 4,017,386 | +0.23(+1.58%) |
Jan 11, 2024 | 14.41 | 15.08 | 14.39 | 14.58 | 4,603,300 | -0.06(-0.41%) |
Jan 10, 2024 | 14.69 | 14.75 | 14.56 | 14.64 | 2,194,454 | -0.15(-1.01%) |
Jan 09, 2024 | 15.31 | 15.31 | 14.75 | 14.79 | 2,720,644 | -0.33(-2.18%) |
Jan 08, 2024 | 15.50 | 15.56 | 14.95 | 15.12 | 2,577,706 | -0.38(-2.45%) |
Jan 05, 2024 | 15.88 | 15.90 | 15.36 | 15.50 | 4,131,111 | -0.53(-3.31%) |
Jan 04, 2024 | 16.07 | 16.10 | 15.71 | 16.03 | 3,115,875 | -0.02(-0.12%) |
Jan 03, 2024 | 15.77 | 16.29 | 15.53 | 16.05 | 5,886,296 | +0.54(+3.48%) |
Jan 02, 2024 | 15.90 | 16.16 | 15.38 | 15.51 | 5,712,746 | +0.00(+0.00%) |
Dec 29, 2023 | 15.41 | 15.86 | 15.35 | 15.51 | 3,763,928 | +0.06(+0.39%) |
Dec 28, 2023 | 15.42 | 15.65 | 15.37 | 15.45 | 2,550,158 | -0.03(-0.16%) |
Dec 27, 2023 | 16.01 | 16.02 | 15.46 | 15.47 | 2,921,779 | -0.65(-4.03%) |
Dec 26, 2023 | 16.54 | 16.62 | 16.11 | 16.12 | 1,533,483 | -0.45(-2.74%) |
Dec 22, 2023 | 16.90 | 17.28 | 16.56 | 16.58 | 3,277,761 | -0.39(-2.30%) |
Dec 21, 2023 | 17.12 | 17.53 | 16.84 | 16.97 | 5,299,975 | -0.43(-2.47%) |
Dec 20, 2023 | 16.34 | 17.59 | 16.21 | 17.40 | 5,896,474 | +1.01(+6.16%) |
Dec 19, 2023 | 16.25 | 16.42 | 16.16 | 16.39 | 1,930,160 | +0.25(+1.55%) |
Dec 18, 2023 | 16.09 | 16.20 | 16.04 | 16.14 | 2,057,599 | +0.04(+0.25%) |
Dec 15, 2023 | 15.66 | 16.17 | 15.59 | 16.10 | 3,507,386 | +0.49(+3.14%) |
Dec 14, 2023 | 15.51 | 16.07 | 15.49 | 15.61 | 3,553,587 | -0.06(-0.38%) |
Dec 13, 2023 | 15.80 | 16.02 | 15.59 | 15.67 | 3,359,968 | -0.21(-1.32%) |
Dec 12, 2023 | 16.13 | 16.20 | 15.76 | 15.88 | 2,820,357 | -0.46(-2.82%) |
Dec 11, 2023 | 16.67 | 16.70 | 16.31 | 16.34 | 1,490,404 | -0.36(-2.16%) |
Dec 08, 2023 | 17.09 | 17.09 | 16.68 | 16.70 | 2,257,535 | -0.50(-2.91%) |
Dec 07, 2023 | 17.15 | 17.31 | 17.09 | 17.20 | 1,377,957 | +0.00(+0.00%) |
Dec 06, 2023 | 16.91 | 17.32 | 16.84 | 17.20 | 2,004,865 | +0.11(+0.64%) |
Dec 05, 2023 | 17.32 | 17.34 | 17.09 | 17.09 | 2,106,578 | -0.16(-0.93%) |
Dec 04, 2023 | 17.45 | 17.78 | 17.21 | 17.25 | 3,087,646 | +0.10(+0.58%) |
Dec 01, 2023 | 17.20 | 17.25 | 16.97 | 17.15 | 2,601,187 | -0.11(-0.64%) |
Nov 30, 2023 | 17.42 | 17.64 | 17.21 | 17.26 | 2,641,830 | -0.28(-1.60%) |
Nov 29, 2023 | 17.10 | 17.60 | 17.09 | 17.54 | 2,811,542 | +0.26(+1.50%) |
Nov 28, 2023 | 17.45 | 17.57 | 17.17 | 17.28 | 2,312,757 | -0.21(-1.20%) |
Nov 27, 2023 | 17.53 | 17.55 | 17.39 | 17.49 | 1,909,977 | +0.10(+0.58%) |
Nov 24, 2023 | 18.05 | 18.10 | 17.32 | 17.39 | 1,316,249 | -0.78(-4.29%) |
Nov 22, 2023 | 17.80 | 18.34 | 17.75 | 18.17 | 2,979,846 | +0.17(+0.94%) |
Nov 21, 2023 | 18.47 | 18.47 | 17.95 | 18.00 | 2,633,578 | -0.39(-2.12%) |
Nov 20, 2023 | 18.44 | 18.45 | 18.19 | 18.39 | 2,328,873 | -0.14(-0.76%) |
Nov 17, 2023 | 18.74 | 18.89 | 18.46 | 18.53 | 2,215,108 | -0.28(-1.49%) |
Nov 16, 2023 | 19.11 | 19.20 | 18.79 | 18.81 | 3,205,818 | -0.29(-1.52%) |
Nov 15, 2023 | 19.24 | 19.36 | 19.04 | 19.10 | 2,800,358 | -0.43(-2.20%) |
Nov 14, 2023 | 18.99 | 19.57 | 18.93 | 19.53 | 3,339,813 | -0.20(-1.01%) |
Nov 13, 2023 | 20.02 | 20.14 | 19.49 | 19.73 | 3,429,797 | -0.15(-0.75%) |
Nov 10, 2023 | 20.41 | 20.42 | 19.72 | 19.88 | 4,429,470 | -0.89(-4.29%) |
Nov 09, 2023 | 19.77 | 20.94 | 19.72 | 20.77 | 4,909,367 | +0.79(+3.95%) |
Nov 08, 2023 | 20.10 | 20.59 | 19.89 | 19.98 | 3,022,446 | -0.36(-1.77%) |
Nov 07, 2023 | 20.42 | 20.61 | 20.22 | 20.34 | 2,944,444 | -0.11(-0.54%) |
Nov 06, 2023 | 20.90 | 21.05 | 20.43 | 20.45 | 2,826,921 | -0.70(-3.31%) |
Nov 03, 2023 | 21.31 | 21.42 | 21.00 | 21.15 | 2,042,230 | -0.51(-2.35%) |
Nov 02, 2023 | 21.91 | 22.27 | 21.63 | 21.66 | 2,354,682 | -0.74(-3.30%) |