Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.39 | 16.72 | 16.30 | 16.40 | 10,533,142 | +0.11(+0.68%) |
Jan 30, 2024 | 16.28 | 16.41 | 16.21 | 16.29 | 7,028,105 | -0.11(-0.67%) |
Jan 29, 2024 | 16.30 | 16.42 | 16.16 | 16.40 | 4,348,453 | +0.11(+0.68%) |
Jan 26, 2024 | 15.97 | 16.33 | 15.93 | 16.29 | 6,043,547 | +0.31(+1.94%) |
Jan 25, 2024 | 15.60 | 15.99 | 15.54 | 15.98 | 7,443,467 | +0.63(+4.10%) |
Jan 24, 2024 | 15.61 | 15.66 | 15.30 | 15.35 | 5,010,883 | -0.08(-0.52%) |
Jan 23, 2024 | 15.11 | 15.45 | 15.05 | 15.43 | 10,631,361 | +0.33(+2.19%) |
Jan 22, 2024 | 15.18 | 15.22 | 15.04 | 15.10 | 3,511,812 | -0.07(-0.46%) |
Jan 19, 2024 | 15.30 | 15.30 | 15.09 | 15.17 | 5,512,581 | -0.11(-0.72%) |
Jan 18, 2024 | 15.33 | 15.35 | 15.18 | 15.28 | 2,651,334 | -0.07(-0.46%) |
Jan 17, 2024 | 15.38 | 15.43 | 15.31 | 15.35 | 3,593,264 | -0.12(-0.78%) |
Jan 16, 2024 | 15.69 | 15.74 | 15.45 | 15.47 | 5,128,954 | -0.27(-1.72%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.73 | 15.74 | 3,510,295 | +0.13(+0.83%) |
Jan 11, 2024 | 15.55 | 15.63 | 15.42 | 15.61 | 3,139,694 | +0.26(+1.69%) |
Jan 10, 2024 | 15.50 | 15.55 | 15.31 | 15.35 | 4,818,276 | -0.10(-0.65%) |
Jan 09, 2024 | 15.77 | 15.78 | 15.45 | 15.45 | 5,033,773 | -0.29(-1.84%) |
Jan 08, 2024 | 15.60 | 15.76 | 15.39 | 15.74 | 4,922,620 | -0.13(-0.82%) |
Jan 05, 2024 | 15.89 | 16.01 | 15.74 | 15.87 | 3,545,816 | +0.16(+1.02%) |
Jan 04, 2024 | 15.88 | 16.01 | 15.69 | 15.71 | 5,261,975 | -0.16(-1.01%) |
Jan 03, 2024 | 15.40 | 15.92 | 15.40 | 15.87 | 7,123,862 | +0.55(+3.59%) |
Jan 02, 2024 | 15.37 | 15.51 | 15.24 | 15.32 | 4,971,483 | +0.04(+0.26%) |
Dec 29, 2023 | 15.34 | 15.35 | 15.19 | 15.28 | 1,824,500 | -0.05(-0.33%) |
Dec 28, 2023 | 15.38 | 15.44 | 15.31 | 15.33 | 5,438,506 | -0.14(-0.90%) |
Dec 27, 2023 | 15.42 | 15.50 | 15.39 | 15.47 | 2,857,590 | -0.02(-0.13%) |
Dec 26, 2023 | 15.30 | 15.51 | 15.25 | 15.49 | 3,914,903 | +0.43(+2.86%) |
Dec 22, 2023 | 15.04 | 15.15 | 14.97 | 15.06 | 5,368,458 | +0.17(+1.14%) |
Dec 21, 2023 | 14.92 | 15.03 | 14.76 | 14.89 | 4,069,981 | +0.11(+0.74%) |
Dec 20, 2023 | 14.97 | 15.06 | 14.78 | 14.78 | 5,531,817 | -0.12(-0.81%) |
Dec 19, 2023 | 14.80 | 14.93 | 14.69 | 14.90 | 10,617,776 | +0.27(+1.85%) |
Dec 18, 2023 | 14.51 | 14.73 | 14.50 | 14.63 | 7,520,178 | +0.36(+2.52%) |
Dec 15, 2023 | 14.44 | 14.48 | 14.16 | 14.27 | 8,832,619 | -0.09(-0.63%) |
Dec 14, 2023 | 14.22 | 14.57 | 14.21 | 14.36 | 8,444,193 | +0.34(+2.43%) |
Dec 13, 2023 | 13.83 | 14.05 | 13.72 | 14.02 | 5,447,218 | +0.34(+2.49%) |
Dec 12, 2023 | 13.76 | 13.77 | 13.58 | 13.68 | 5,188,579 | -0.20(-1.44%) |
Dec 11, 2023 | 13.93 | 13.99 | 13.87 | 13.88 | 5,825,135 | -0.13(-0.93%) |
Dec 08, 2023 | 13.71 | 14.01 | 13.66 | 14.01 | 9,577,045 | +0.39(+2.86%) |
Dec 07, 2023 | 13.76 | 13.91 | 13.47 | 13.62 | 11,221,632 | -0.06(-0.44%) |
Dec 06, 2023 | 14.10 | 14.13 | 13.68 | 13.68 | 9,245,536 | -0.43(-3.05%) |
Dec 05, 2023 | 14.12 | 14.15 | 13.97 | 14.11 | 6,182,108 | +0.01(+0.07%) |
Dec 04, 2023 | 14.42 | 14.45 | 14.07 | 14.10 | 9,686,652 | -0.43(-2.96%) |
Dec 01, 2023 | 14.45 | 14.75 | 14.39 | 14.53 | 8,894,620 | -0.02(-0.14%) |
Nov 30, 2023 | 14.49 | 14.56 | 14.28 | 14.55 | 12,291,331 | +0.21(+1.46%) |
Nov 29, 2023 | 14.52 | 14.54 | 14.27 | 14.34 | 5,012,999 | -0.21(-1.44%) |
Nov 28, 2023 | 14.40 | 14.64 | 14.40 | 14.55 | 6,635,286 | +0.28(+1.96%) |
Nov 27, 2023 | 14.36 | 14.40 | 14.18 | 14.27 | 5,233,976 | -0.11(-0.76%) |
Nov 24, 2023 | 14.33 | 14.66 | 14.25 | 14.38 | 4,871,988 | +0.08(+0.56%) |
Nov 22, 2023 | 14.17 | 14.30 | 14.02 | 14.30 | 7,604,797 | -0.61(-4.09%) |
Nov 21, 2023 | 14.91 | 14.94 | 14.72 | 14.91 | 7,905,623 | -0.18(-1.19%) |
Nov 20, 2023 | 15.17 | 15.31 | 14.92 | 15.09 | 9,729,367 | +0.13(+0.87%) |
Nov 17, 2023 | 14.71 | 15.10 | 14.69 | 14.96 | 8,183,136 | +0.31(+2.12%) |
Nov 16, 2023 | 14.93 | 14.99 | 14.54 | 14.65 | 9,287,399 | -0.12(-0.81%) |
Nov 15, 2023 | 14.97 | 14.98 | 14.70 | 14.77 | 4,277,683 | -0.06(-0.40%) |
Nov 14, 2023 | 14.68 | 14.92 | 14.63 | 14.83 | 10,388,177 | +0.34(+2.35%) |
Nov 13, 2023 | 14.25 | 14.57 | 14.16 | 14.49 | 6,091,990 | +0.33(+2.33%) |
Nov 10, 2023 | 14.18 | 14.30 | 14.05 | 14.16 | 4,628,398 | +0.02(+0.14%) |
Nov 09, 2023 | 14.19 | 14.38 | 13.95 | 14.14 | 8,434,136 | +0.28(+2.02%) |
Nov 08, 2023 | 14.10 | 14.20 | 13.79 | 13.86 | 7,692,914 | -0.46(-3.21%) |
Nov 07, 2023 | 14.46 | 14.46 | 14.22 | 14.32 | 8,156,815 | -0.23(-1.58%) |
Nov 06, 2023 | 14.66 | 14.76 | 14.55 | 14.55 | 4,297,308 | +0.06(+0.41%) |
Nov 03, 2023 | 14.45 | 14.62 | 14.33 | 14.49 | 4,964,648 | +0.03(+0.21%) |
Nov 02, 2023 | 14.21 | 14.55 | 14.12 | 14.46 | 4,512,740 | +0.31(+2.19%) |