Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.41 | 15.71 | 15.21 | 15.26 | 25,610,134 | -0.08(-0.51%) |
Jan 30, 2024 | 15.46 | 15.56 | 15.22 | 15.34 | 14,141,821 | -0.02(-0.13%) |
Jan 29, 2024 | 15.34 | 15.39 | 15.12 | 15.35 | 17,781,674 | +0.17(+1.09%) |
Jan 26, 2024 | 15.33 | 15.49 | 15.18 | 15.19 | 16,505,013 | -0.06(-0.38%) |
Jan 25, 2024 | 15.39 | 15.39 | 15.20 | 15.25 | 17,779,172 | +0.06(+0.39%) |
Jan 24, 2024 | 15.90 | 16.00 | 15.19 | 15.19 | 23,401,580 | -0.45(-2.88%) |
Jan 23, 2024 | 15.43 | 15.72 | 15.37 | 15.64 | 18,710,670 | +0.39(+2.57%) |
Jan 22, 2024 | 15.08 | 15.31 | 14.99 | 15.25 | 14,159,606 | -0.02(-0.13%) |
Jan 19, 2024 | 15.28 | 15.33 | 15.11 | 15.27 | 14,826,901 | +0.08(+0.52%) |
Jan 18, 2024 | 15.24 | 15.26 | 14.99 | 15.19 | 18,068,538 | -0.03(-0.19%) |
Jan 17, 2024 | 15.27 | 15.34 | 15.08 | 15.22 | 26,902,296 | -0.39(-2.51%) |
Jan 16, 2024 | 16.90 | 16.92 | 15.60 | 15.61 | 36,773,576 | -1.64(-9.52%) |
Jan 12, 2024 | 17.19 | 17.43 | 17.12 | 17.25 | 16,836,834 | +0.48(+2.86%) |
Jan 11, 2024 | 17.00 | 17.11 | 16.57 | 16.77 | 14,489,540 | -0.19(-1.10%) |
Jan 10, 2024 | 17.06 | 17.13 | 16.82 | 16.96 | 13,339,951 | -0.06(-0.34%) |
Jan 09, 2024 | 17.30 | 17.31 | 16.99 | 17.02 | 15,143,134 | -0.28(-1.64%) |
Jan 08, 2024 | 17.01 | 17.53 | 16.93 | 17.30 | 18,445,966 | +0.20(+1.14%) |
Jan 05, 2024 | 17.06 | 17.33 | 16.89 | 17.11 | 16,945,916 | +0.14(+0.81%) |
Jan 04, 2024 | 17.00 | 17.08 | 16.68 | 16.97 | 20,920,910 | +0.02(+0.12%) |
Jan 03, 2024 | 17.08 | 17.43 | 16.69 | 16.95 | 25,016,848 | -0.54(-3.08%) |
Jan 02, 2024 | 17.62 | 17.83 | 17.43 | 17.49 | 13,568,817 | -0.21(-1.16%) |
Dec 29, 2023 | 17.62 | 17.70 | 17.44 | 17.69 | 12,227,462 | +0.00(+0.00%) |
Dec 28, 2023 | 17.96 | 18.01 | 17.68 | 17.69 | 12,354,583 | -0.37(-2.06%) |
Dec 27, 2023 | 17.83 | 18.13 | 17.83 | 18.06 | 12,963,633 | +0.29(+1.65%) |
Dec 26, 2023 | 17.91 | 17.92 | 17.67 | 17.77 | 6,570,081 | +0.01(+0.06%) |
Dec 22, 2023 | 17.90 | 18.14 | 17.76 | 17.76 | 21,757,108 | +0.19(+1.06%) |
Dec 21, 2023 | 17.69 | 17.77 | 17.50 | 17.57 | 15,802,858 | +0.20(+1.13%) |
Dec 20, 2023 | 17.71 | 17.73 | 17.36 | 17.38 | 15,411,486 | -0.31(-1.77%) |
Dec 19, 2023 | 17.35 | 17.84 | 17.34 | 17.69 | 17,431,832 | +0.35(+2.03%) |
Dec 18, 2023 | 17.19 | 17.36 | 17.07 | 17.34 | 15,304,596 | +0.22(+1.26%) |
Dec 15, 2023 | 17.19 | 17.26 | 17.03 | 17.12 | 20,404,156 | -0.14(-0.79%) |
Dec 14, 2023 | 17.20 | 17.57 | 17.18 | 17.26 | 20,588,320 | +0.22(+1.26%) |
Dec 13, 2023 | 15.95 | 17.05 | 15.90 | 17.05 | 21,461,468 | +1.07(+6.67%) |
Dec 12, 2023 | 16.34 | 16.35 | 15.90 | 15.98 | 13,741,921 | -0.32(-1.98%) |
Dec 11, 2023 | 16.23 | 16.34 | 16.07 | 16.30 | 13,915,082 | -0.12(-0.71%) |
Dec 08, 2023 | 16.50 | 16.66 | 16.30 | 16.42 | 18,667,980 | -0.42(-2.50%) |
Dec 07, 2023 | 17.04 | 17.08 | 16.73 | 16.84 | 14,447,245 | -0.14(-0.81%) |
Dec 06, 2023 | 17.12 | 17.25 | 16.96 | 16.98 | 13,140,290 | -0.06(-0.34%) |
Dec 05, 2023 | 17.03 | 17.13 | 16.85 | 17.04 | 16,540,036 | -0.11(-0.63%) |
Dec 04, 2023 | 17.21 | 17.26 | 16.98 | 17.14 | 21,322,722 | -0.20(-1.13%) |
Dec 01, 2023 | 17.17 | 17.40 | 17.12 | 17.34 | 23,601,090 | +0.14(+0.80%) |
Nov 30, 2023 | 16.92 | 17.22 | 16.87 | 17.20 | 20,004,992 | +0.20(+1.15%) |
Nov 29, 2023 | 16.93 | 17.12 | 16.85 | 17.01 | 17,666,278 | +0.18(+1.08%) |
Nov 28, 2023 | 16.08 | 16.85 | 16.02 | 16.83 | 33,400,150 | +0.84(+5.25%) |
Nov 27, 2023 | 15.93 | 16.10 | 15.75 | 15.99 | 19,082,160 | +0.33(+2.09%) |
Nov 24, 2023 | 15.71 | 15.76 | 15.54 | 15.66 | 7,371,263 | -0.01(-0.06%) |
Nov 22, 2023 | 15.65 | 15.73 | 15.51 | 15.67 | 13,325,224 | +0.05(+0.31%) |
Nov 21, 2023 | 15.48 | 15.80 | 15.48 | 15.62 | 19,925,638 | +0.39(+2.53%) |
Nov 20, 2023 | 15.04 | 15.30 | 14.93 | 15.23 | 9,479,503 | +0.08(+0.51%) |
Nov 17, 2023 | 15.51 | 15.51 | 15.14 | 15.16 | 9,648,169 | -0.16(-1.07%) |
Nov 16, 2023 | 15.16 | 15.52 | 15.14 | 15.32 | 15,466,673 | +0.26(+1.73%) |
Nov 15, 2023 | 15.10 | 15.21 | 14.95 | 15.06 | 11,703,978 | -0.10(-0.64%) |
Nov 14, 2023 | 14.95 | 15.24 | 14.86 | 15.16 | 16,252,939 | +0.56(+3.83%) |
Nov 13, 2023 | 14.69 | 14.80 | 14.58 | 14.60 | 12,471,242 | -0.09(-0.59%) |
Nov 10, 2023 | 14.63 | 14.69 | 14.48 | 14.68 | 12,571,403 | -0.08(-0.52%) |
Nov 09, 2023 | 14.71 | 15.01 | 14.58 | 14.76 | 11,515,227 | +0.13(+0.86%) |
Nov 08, 2023 | 15.08 | 15.16 | 14.55 | 14.64 | 15,226,506 | -0.57(-3.74%) |
Nov 07, 2023 | 15.46 | 15.54 | 15.02 | 15.21 | 20,326,764 | -0.51(-3.25%) |
Nov 06, 2023 | 15.75 | 15.95 | 15.65 | 15.72 | 15,770,243 | -0.18(-1.15%) |
Nov 03, 2023 | 15.63 | 15.99 | 15.55 | 15.90 | 29,471,514 | +0.41(+2.68%) |
Nov 02, 2023 | 15.63 | 15.66 | 15.35 | 15.48 | 23,420,312 | +0.02(+0.12%) |