Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.55 | 15.56 | 14.98 | 15.18 | 15,709,445 | -0.60(-3.78%) |
Jan 30, 2024 | 15.85 | 15.87 | 15.64 | 15.77 | 6,588,320 | +0.09(+0.57%) |
Jan 29, 2024 | 15.63 | 15.71 | 15.52 | 15.69 | 7,341,739 | -0.04(-0.25%) |
Jan 26, 2024 | 15.78 | 15.83 | 15.60 | 15.72 | 6,144,126 | -0.08(-0.50%) |
Jan 25, 2024 | 15.79 | 15.92 | 15.71 | 15.80 | 11,326,562 | +0.16(+1.02%) |
Jan 24, 2024 | 15.52 | 15.87 | 15.46 | 15.65 | 11,444,918 | +0.26(+1.68%) |
Jan 23, 2024 | 15.52 | 15.59 | 15.35 | 15.39 | 8,798,602 | +0.00(+0.00%) |
Jan 22, 2024 | 15.37 | 15.51 | 15.29 | 15.39 | 9,482,412 | +0.13(+0.85%) |
Jan 19, 2024 | 14.92 | 15.31 | 14.82 | 15.26 | 13,348,763 | +0.41(+2.74%) |
Jan 18, 2024 | 14.95 | 15.01 | 14.59 | 14.85 | 15,221,694 | -0.08(-0.53%) |
Jan 17, 2024 | 15.04 | 15.09 | 14.80 | 14.93 | 13,564,827 | -0.27(-1.76%) |
Jan 16, 2024 | 15.44 | 15.50 | 15.05 | 15.20 | 19,609,592 | -0.58(-3.65%) |
Jan 12, 2024 | 16.30 | 16.35 | 15.72 | 15.77 | 13,297,318 | -0.48(-2.93%) |
Jan 11, 2024 | 16.27 | 16.38 | 16.11 | 16.25 | 13,416,403 | -0.06(-0.37%) |
Jan 10, 2024 | 15.99 | 16.35 | 15.89 | 16.31 | 23,704,766 | +0.29(+1.80%) |
Jan 09, 2024 | 16.48 | 16.75 | 15.99 | 16.02 | 35,707,464 | -1.57(-8.92%) |
Jan 08, 2024 | 17.08 | 17.67 | 17.05 | 17.59 | 11,770,312 | +0.55(+3.20%) |
Jan 05, 2024 | 16.83 | 17.26 | 16.81 | 17.05 | 13,880,957 | +0.17(+1.00%) |
Jan 04, 2024 | 16.92 | 17.12 | 16.85 | 16.88 | 13,351,960 | -0.04(-0.23%) |
Jan 03, 2024 | 16.68 | 17.08 | 16.62 | 16.92 | 10,405,810 | +0.11(+0.65%) |
Jan 02, 2024 | 16.75 | 16.89 | 16.60 | 16.81 | 8,499,930 | -0.05(-0.29%) |
Dec 29, 2023 | 17.03 | 17.07 | 16.78 | 16.86 | 6,070,961 | -0.19(-1.11%) |
Dec 28, 2023 | 16.98 | 17.06 | 16.94 | 17.05 | 4,719,174 | +0.08(+0.47%) |
Dec 27, 2023 | 17.14 | 17.15 | 16.89 | 16.97 | 5,956,497 | -0.14(-0.81%) |
Dec 26, 2023 | 16.96 | 17.16 | 16.93 | 17.10 | 4,892,603 | +0.14(+0.82%) |
Dec 22, 2023 | 16.93 | 17.08 | 16.86 | 16.97 | 6,157,325 | +0.09(+0.53%) |
Dec 21, 2023 | 16.78 | 16.89 | 16.59 | 16.88 | 7,212,279 | +0.26(+1.55%) |
Dec 20, 2023 | 16.75 | 16.92 | 16.62 | 16.62 | 7,627,778 | -0.09(-0.54%) |
Dec 19, 2023 | 16.76 | 16.80 | 16.64 | 16.71 | 8,378,076 | +0.04(+0.24%) |
Dec 18, 2023 | 16.66 | 16.71 | 16.43 | 16.67 | 12,887,520 | +0.07(+0.42%) |
Dec 15, 2023 | 16.76 | 16.82 | 16.49 | 16.60 | 22,016,794 | -0.34(-1.99%) |
Dec 14, 2023 | 16.58 | 17.06 | 16.58 | 16.94 | 21,146,898 | +0.48(+2.89%) |
Dec 13, 2023 | 16.25 | 16.53 | 16.16 | 16.46 | 10,809,048 | +0.21(+1.28%) |
Dec 12, 2023 | 15.93 | 16.37 | 15.93 | 16.25 | 16,343,281 | -0.16(-0.97%) |
Dec 11, 2023 | 15.98 | 16.46 | 15.98 | 16.41 | 14,191,107 | +0.43(+2.71%) |
Dec 08, 2023 | 15.87 | 16.15 | 15.85 | 15.98 | 12,082,636 | +0.10(+0.62%) |
Dec 07, 2023 | 15.67 | 15.89 | 15.46 | 15.88 | 19,770,760 | +0.24(+1.51%) |
Dec 06, 2023 | 15.88 | 15.97 | 15.57 | 15.64 | 13,308,434 | -0.20(-1.24%) |
Dec 05, 2023 | 16.18 | 16.20 | 15.80 | 15.84 | 15,787,075 | -0.45(-2.78%) |
Dec 04, 2023 | 16.50 | 16.62 | 16.25 | 16.29 | 14,364,506 | -0.34(-2.07%) |
Dec 01, 2023 | 16.54 | 16.88 | 16.40 | 16.64 | 15,063,057 | -0.02(-0.12%) |
Nov 30, 2023 | 16.59 | 16.79 | 16.46 | 16.66 | 25,097,544 | +0.38(+2.36%) |
Nov 29, 2023 | 15.99 | 16.65 | 15.55 | 16.27 | 21,978,406 | +0.98(+6.44%) |
Nov 28, 2023 | 15.34 | 15.39 | 15.22 | 15.29 | 14,591,793 | -0.08(-0.51%) |
Nov 27, 2023 | 15.49 | 15.54 | 15.34 | 15.37 | 11,370,486 | -0.23(-1.45%) |
Nov 24, 2023 | 15.61 | 15.68 | 15.51 | 15.59 | 3,846,518 | +0.05(+0.32%) |
Nov 22, 2023 | 15.51 | 15.64 | 15.44 | 15.54 | 11,568,579 | +0.16(+1.02%) |
Nov 21, 2023 | 15.55 | 15.58 | 15.32 | 15.39 | 8,728,346 | -0.21(-1.33%) |
Nov 20, 2023 | 15.64 | 15.72 | 15.55 | 15.59 | 7,600,546 | -0.10(-0.63%) |
Nov 17, 2023 | 15.63 | 15.75 | 15.57 | 15.69 | 8,935,149 | +0.19(+1.21%) |
Nov 16, 2023 | 16.02 | 16.07 | 15.40 | 15.50 | 11,763,925 | -0.70(-4.32%) |
Nov 15, 2023 | 16.23 | 16.43 | 16.17 | 16.20 | 8,457,057 | +0.03(+0.18%) |
Nov 14, 2023 | 16.00 | 16.25 | 15.89 | 16.17 | 10,035,459 | +0.41(+2.63%) |
Nov 13, 2023 | 15.59 | 15.79 | 15.52 | 15.76 | 11,313,752 | +0.04(+0.25%) |
Nov 10, 2023 | 15.47 | 15.75 | 15.37 | 15.72 | 5,888,508 | +0.33(+2.18%) |
Nov 09, 2023 | 15.52 | 15.61 | 15.36 | 15.39 | 7,069,303 | -0.12(-0.76%) |
Nov 08, 2023 | 15.51 | 15.59 | 15.37 | 15.50 | 7,195,559 | -0.01(-0.06%) |
Nov 07, 2023 | 15.56 | 15.69 | 15.47 | 15.51 | 6,271,212 | -0.16(-1.01%) |
Nov 06, 2023 | 15.68 | 15.76 | 15.53 | 15.67 | 6,474,876 | -0.02(-0.13%) |
Nov 03, 2023 | 15.57 | 15.76 | 15.55 | 15.69 | 6,929,629 | +0.33(+2.18%) |
Nov 02, 2023 | 15.47 | 15.51 | 15.25 | 15.36 | 9,738,426 | +0.06(+0.39%) |