Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.86 | 16.15 | 15.56 | 15.74 | 3,843,734 | -0.04(-0.25%) |
Jan 30, 2024 | 15.97 | 16.02 | 15.70 | 15.78 | 2,798,363 | -0.38(-2.36%) |
Jan 29, 2024 | 16.23 | 16.23 | 15.91 | 16.16 | 2,096,949 | -0.09(-0.54%) |
Jan 26, 2024 | 16.26 | 16.34 | 16.11 | 16.25 | 1,331,663 | +0.08(+0.48%) |
Jan 25, 2024 | 16.11 | 16.20 | 15.98 | 16.17 | 1,405,703 | +0.33(+2.10%) |
Jan 24, 2024 | 16.43 | 16.43 | 15.80 | 15.84 | 2,340,250 | -0.37(-2.29%) |
Jan 23, 2024 | 16.63 | 16.73 | 16.11 | 16.21 | 2,184,221 | -0.31(-1.89%) |
Jan 22, 2024 | 16.65 | 16.83 | 16.42 | 16.53 | 2,074,252 | -0.07(-0.41%) |
Jan 19, 2024 | 16.34 | 16.68 | 16.11 | 16.59 | 3,901,218 | +0.34(+2.10%) |
Jan 18, 2024 | 16.49 | 16.57 | 16.12 | 16.25 | 2,493,129 | -0.22(-1.36%) |
Jan 17, 2024 | 16.72 | 17.00 | 16.28 | 16.48 | 3,621,656 | -0.56(-3.27%) |
Jan 16, 2024 | 17.00 | 17.11 | 16.92 | 17.03 | 2,536,241 | -0.09(-0.51%) |
Jan 12, 2024 | 17.32 | 17.57 | 17.08 | 17.12 | 2,940,261 | +0.04(+0.23%) |
Jan 11, 2024 | 17.05 | 17.15 | 16.95 | 17.08 | 2,142,442 | -0.04(-0.23%) |
Jan 10, 2024 | 16.92 | 17.15 | 16.76 | 17.12 | 1,885,730 | +0.21(+1.21%) |
Jan 09, 2024 | 16.77 | 16.99 | 16.50 | 16.92 | 2,514,932 | +0.09(+0.52%) |
Jan 08, 2024 | 16.42 | 16.87 | 16.40 | 16.83 | 1,328,067 | +0.35(+2.14%) |
Jan 05, 2024 | 16.52 | 16.88 | 16.38 | 16.48 | 2,063,377 | -0.12(-0.71%) |
Jan 04, 2024 | 16.50 | 16.76 | 16.44 | 16.59 | 2,281,972 | +0.09(+0.53%) |
Jan 03, 2024 | 16.77 | 16.80 | 16.42 | 16.51 | 2,209,990 | -0.45(-2.65%) |
Jan 02, 2024 | 16.83 | 17.19 | 16.73 | 16.96 | 2,948,644 | +0.12(+0.70%) |
Dec 29, 2023 | 16.90 | 17.02 | 16.82 | 16.84 | 2,565,685 | -0.21(-1.20%) |
Dec 28, 2023 | 16.89 | 17.05 | 16.84 | 17.04 | 1,442,578 | +0.04(+0.23%) |
Dec 27, 2023 | 16.97 | 17.02 | 16.83 | 17.00 | 1,698,520 | +0.13(+0.75%) |
Dec 26, 2023 | 16.74 | 16.93 | 16.67 | 16.88 | 1,424,497 | +0.20(+1.17%) |
Dec 22, 2023 | 16.66 | 16.92 | 16.56 | 16.68 | 1,319,806 | +0.07(+0.41%) |
Dec 21, 2023 | 16.87 | 16.87 | 16.42 | 16.61 | 2,383,187 | -0.11(-0.64%) |
Dec 20, 2023 | 16.67 | 17.12 | 16.62 | 16.72 | 3,442,919 | +0.05(+0.29%) |
Dec 19, 2023 | 16.65 | 16.77 | 16.49 | 16.67 | 2,368,322 | +0.08(+0.47%) |
Dec 18, 2023 | 16.76 | 16.97 | 16.58 | 16.59 | 2,790,345 | -0.18(-1.05%) |
Dec 15, 2023 | 17.11 | 17.17 | 16.60 | 16.77 | 8,135,238 | -0.27(-1.61%) |
Dec 14, 2023 | 16.63 | 17.09 | 16.61 | 17.04 | 6,209,617 | +0.82(+5.06%) |
Dec 13, 2023 | 15.24 | 16.28 | 15.21 | 16.22 | 3,880,623 | +0.98(+6.41%) |
Dec 12, 2023 | 15.41 | 15.43 | 15.24 | 15.25 | 2,310,046 | -0.19(-1.20%) |
Dec 11, 2023 | 15.46 | 15.52 | 15.30 | 15.43 | 3,123,024 | -0.09(-0.57%) |
Dec 08, 2023 | 15.32 | 15.54 | 15.28 | 15.52 | 2,979,605 | +0.17(+1.08%) |
Dec 07, 2023 | 15.19 | 15.45 | 15.10 | 15.35 | 2,757,682 | +0.13(+0.83%) |
Dec 06, 2023 | 15.39 | 15.65 | 15.20 | 15.23 | 3,860,997 | -0.10(-0.64%) |
Dec 05, 2023 | 15.55 | 15.58 | 15.11 | 15.32 | 4,602,369 | -0.34(-2.18%) |
Dec 04, 2023 | 15.33 | 15.76 | 15.33 | 15.67 | 4,947,274 | +0.27(+1.78%) |
Dec 01, 2023 | 14.92 | 15.51 | 14.83 | 15.39 | 4,369,416 | +0.47(+3.14%) |
Nov 30, 2023 | 14.75 | 15.00 | 14.43 | 14.92 | 21,459,184 | +0.14(+0.93%) |
Nov 29, 2023 | 14.79 | 15.24 | 14.74 | 14.79 | 5,547,544 | +0.11(+0.73%) |
Nov 28, 2023 | 14.13 | 14.72 | 13.98 | 14.68 | 5,103,767 | +0.50(+3.51%) |
Nov 27, 2023 | 14.07 | 14.28 | 13.92 | 14.18 | 2,642,367 | +0.03(+0.21%) |
Nov 24, 2023 | 13.99 | 14.15 | 13.91 | 14.15 | 1,409,561 | +0.07(+0.49%) |
Nov 22, 2023 | 14.14 | 14.17 | 13.82 | 14.08 | 3,386,829 | +0.12(+0.84%) |
Nov 21, 2023 | 14.21 | 14.34 | 13.82 | 13.97 | 3,143,461 | -0.33(-2.32%) |
Nov 20, 2023 | 13.84 | 14.39 | 13.69 | 14.30 | 6,264,072 | +0.37(+2.67%) |
Nov 17, 2023 | 14.23 | 14.26 | 13.85 | 13.93 | 3,535,356 | -0.15(-1.04%) |
Nov 16, 2023 | 14.43 | 14.51 | 14.06 | 14.07 | 4,099,180 | -0.34(-2.37%) |
Nov 15, 2023 | 14.29 | 14.58 | 14.29 | 14.41 | 4,683,840 | +0.01(+0.07%) |
Nov 14, 2023 | 14.21 | 14.73 | 14.12 | 14.41 | 4,097,254 | +0.76(+5.59%) |
Nov 13, 2023 | 13.79 | 13.86 | 13.55 | 13.64 | 3,308,911 | -0.24(-1.76%) |
Nov 10, 2023 | 13.70 | 13.94 | 13.54 | 13.89 | 2,758,849 | +0.25(+1.82%) |
Nov 09, 2023 | 14.16 | 14.21 | 13.61 | 13.64 | 3,069,818 | -0.54(-3.78%) |
Nov 08, 2023 | 14.01 | 14.18 | 13.96 | 14.17 | 2,591,155 | +0.17(+1.23%) |
Nov 07, 2023 | 14.41 | 14.56 | 13.92 | 14.00 | 6,597,765 | -0.49(-3.37%) |
Nov 06, 2023 | 14.26 | 14.56 | 14.07 | 14.49 | 4,808,660 | +0.24(+1.68%) |
Nov 03, 2023 | 14.72 | 14.91 | 14.10 | 14.25 | 5,693,932 | -0.08(-0.53%) |
Nov 02, 2023 | 14.24 | 14.43 | 14.10 | 14.33 | 5,020,793 | +0.40(+2.88%) |