Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.01 | 16.28 | 15.88 | 15.98 | 23,731,004 | +0.03(+0.18%) |
Jan 30, 2024 | 16.00 | 16.11 | 15.87 | 15.95 | 11,734,024 | -0.11(-0.70%) |
Jan 29, 2024 | 15.91 | 16.12 | 15.78 | 16.06 | 13,871,413 | +0.10(+0.64%) |
Jan 26, 2024 | 15.65 | 16.11 | 15.59 | 15.96 | 18,433,330 | +0.36(+2.28%) |
Jan 25, 2024 | 15.13 | 15.65 | 15.05 | 15.60 | 21,636,860 | +0.73(+4.91%) |
Jan 24, 2024 | 15.14 | 15.21 | 14.82 | 14.87 | 17,875,734 | -0.05(-0.31%) |
Jan 23, 2024 | 14.69 | 15.01 | 14.58 | 14.92 | 15,237,385 | +0.26(+1.79%) |
Jan 22, 2024 | 14.74 | 14.75 | 14.58 | 14.66 | 9,729,245 | -0.07(-0.51%) |
Jan 19, 2024 | 14.82 | 14.83 | 14.64 | 14.73 | 9,478,333 | -0.07(-0.51%) |
Jan 18, 2024 | 14.88 | 14.90 | 14.66 | 14.81 | 11,182,317 | -0.07(-0.50%) |
Jan 17, 2024 | 14.90 | 14.98 | 14.82 | 14.88 | 13,284,252 | -0.17(-1.12%) |
Jan 16, 2024 | 15.26 | 15.29 | 15.02 | 15.05 | 12,536,925 | -0.24(-1.59%) |
Jan 12, 2024 | 15.37 | 15.48 | 15.25 | 15.29 | 10,700,626 | +0.08(+0.55%) |
Jan 11, 2024 | 15.07 | 15.23 | 14.92 | 15.21 | 15,543,435 | +0.29(+1.95%) |
Jan 10, 2024 | 15.09 | 15.10 | 14.83 | 14.92 | 15,772,173 | -0.05(-0.31%) |
Jan 09, 2024 | 15.24 | 15.25 | 14.96 | 14.97 | 13,019,143 | -0.27(-1.78%) |
Jan 08, 2024 | 15.19 | 15.24 | 14.95 | 15.24 | 14,956,647 | -0.24(-1.57%) |
Jan 05, 2024 | 15.51 | 15.58 | 15.32 | 15.48 | 10,548,711 | +0.18(+1.16%) |
Jan 04, 2024 | 15.48 | 15.71 | 15.30 | 15.30 | 14,907,346 | -0.22(-1.39%) |
Jan 03, 2024 | 15.01 | 15.57 | 14.98 | 15.52 | 19,616,398 | +0.54(+3.63%) |
Jan 02, 2024 | 15.06 | 15.18 | 14.90 | 14.98 | 10,790,232 | +0.03(+0.19%) |
Dec 29, 2023 | 15.03 | 15.07 | 14.89 | 14.95 | 5,325,951 | -0.06(-0.37%) |
Dec 28, 2023 | 15.00 | 15.12 | 15.00 | 15.00 | 11,677,821 | -0.14(-0.93%) |
Dec 27, 2023 | 15.17 | 15.21 | 15.08 | 15.14 | 8,348,390 | -0.01(-0.06%) |
Dec 26, 2023 | 15.04 | 15.22 | 14.98 | 15.15 | 10,927,423 | +0.38(+2.60%) |
Dec 22, 2023 | 14.72 | 14.88 | 14.69 | 14.77 | 11,088,165 | +0.21(+1.41%) |
Dec 21, 2023 | 14.59 | 14.74 | 14.47 | 14.56 | 13,351,171 | +0.07(+0.52%) |
Dec 20, 2023 | 14.63 | 14.76 | 14.49 | 14.49 | 18,740,426 | -0.14(-0.96%) |
Dec 19, 2023 | 14.55 | 14.63 | 14.39 | 14.63 | 14,993,876 | +0.26(+1.82%) |
Dec 18, 2023 | 14.31 | 14.50 | 14.29 | 14.37 | 20,147,062 | +0.37(+2.68%) |
Dec 15, 2023 | 14.35 | 14.36 | 13.95 | 13.99 | 14,762,508 | -0.22(-1.52%) |
Dec 14, 2023 | 14.04 | 14.29 | 13.97 | 14.21 | 25,052,984 | +0.40(+2.91%) |
Dec 13, 2023 | 13.69 | 13.81 | 13.51 | 13.81 | 20,631,162 | +0.23(+1.72%) |
Dec 12, 2023 | 13.71 | 13.72 | 13.44 | 13.57 | 10,406,152 | -0.23(-1.69%) |
Dec 11, 2023 | 13.85 | 13.92 | 13.77 | 13.81 | 9,303,749 | -0.12(-0.87%) |
Dec 08, 2023 | 13.52 | 13.96 | 13.51 | 13.93 | 21,131,780 | +0.45(+3.33%) |
Dec 07, 2023 | 13.57 | 13.77 | 13.38 | 13.48 | 21,273,360 | -0.02(-0.14%) |
Dec 06, 2023 | 13.73 | 13.79 | 13.46 | 13.50 | 20,552,300 | -0.22(-1.57%) |
Dec 05, 2023 | 13.81 | 13.83 | 13.61 | 13.71 | 20,141,676 | -0.10(-0.74%) |
Dec 04, 2023 | 14.08 | 14.15 | 13.74 | 13.81 | 20,089,788 | -0.42(-2.96%) |
Dec 01, 2023 | 14.25 | 14.45 | 14.15 | 14.24 | 10,631,339 | -0.06(-0.39%) |
Nov 30, 2023 | 14.40 | 14.46 | 14.08 | 14.29 | 23,741,444 | +0.05(+0.33%) |
Nov 29, 2023 | 14.45 | 14.48 | 14.19 | 14.25 | 14,722,151 | -0.25(-1.74%) |
Nov 28, 2023 | 14.39 | 14.61 | 14.39 | 14.50 | 18,907,784 | +0.23(+1.64%) |
Nov 27, 2023 | 14.41 | 14.45 | 14.13 | 14.26 | 14,793,787 | -0.08(-0.59%) |
Nov 24, 2023 | 14.38 | 14.73 | 14.31 | 14.35 | 16,536,397 | +0.03(+0.20%) |
Nov 22, 2023 | 14.20 | 14.34 | 14.01 | 14.32 | 23,654,462 | +0.00(+0.00%) |
Nov 21, 2023 | 14.41 | 14.47 | 14.19 | 14.32 | 21,922,810 | -0.23(-1.55%) |
Nov 20, 2023 | 14.64 | 14.80 | 14.36 | 14.55 | 32,462,708 | +0.05(+0.37%) |
Nov 17, 2023 | 14.18 | 14.70 | 14.18 | 14.49 | 22,760,578 | +0.44(+3.15%) |
Nov 16, 2023 | 14.35 | 14.43 | 13.95 | 14.05 | 23,637,942 | -0.21(-1.46%) |
Nov 15, 2023 | 14.37 | 14.40 | 14.17 | 14.26 | 10,879,971 | -0.05(-0.32%) |
Nov 14, 2023 | 14.27 | 14.38 | 14.17 | 14.30 | 17,142,392 | +0.28(+2.00%) |
Nov 13, 2023 | 13.80 | 14.09 | 13.74 | 14.02 | 12,944,941 | +0.26(+1.90%) |
Nov 10, 2023 | 13.83 | 13.88 | 13.68 | 13.76 | 15,015,190 | +0.03(+0.20%) |
Nov 09, 2023 | 13.74 | 13.96 | 13.62 | 13.73 | 23,119,756 | +0.22(+1.60%) |
Nov 08, 2023 | 13.78 | 13.87 | 13.42 | 13.52 | 21,437,548 | -0.42(-3.05%) |
Nov 07, 2023 | 14.15 | 14.15 | 13.84 | 13.94 | 21,615,716 | -0.25(-1.78%) |
Nov 06, 2023 | 14.37 | 14.45 | 14.18 | 14.19 | 14,857,139 | +0.03(+0.19%) |
Nov 03, 2023 | 14.18 | 14.34 | 14.04 | 14.17 | 15,335,922 | +0.00(+0.00%) |
Nov 02, 2023 | 13.96 | 14.23 | 13.81 | 14.17 | 13,432,497 | +0.32(+2.28%) |