Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.12 | 16.50 | 15.71 | 15.81 | 2,518,930 | -0.24(-1.50%) |
Jan 30, 2024 | 16.04 | 16.25 | 15.93 | 16.05 | 1,574,803 | -0.25(-1.53%) |
Jan 29, 2024 | 15.72 | 16.36 | 15.54 | 16.30 | 2,315,169 | +0.48(+3.03%) |
Jan 26, 2024 | 15.78 | 15.95 | 15.69 | 15.82 | 1,959,033 | +0.02(+0.13%) |
Jan 25, 2024 | 16.26 | 16.27 | 15.46 | 15.80 | 2,206,600 | -0.24(-1.50%) |
Jan 24, 2024 | 16.60 | 16.60 | 15.91 | 16.04 | 2,299,938 | -0.12(-0.74%) |
Jan 23, 2024 | 16.39 | 16.62 | 15.89 | 16.16 | 2,379,919 | +0.12(+0.75%) |
Jan 22, 2024 | 15.69 | 16.29 | 15.53 | 16.04 | 2,638,120 | +0.24(+1.52%) |
Jan 19, 2024 | 15.87 | 15.90 | 15.37 | 15.80 | 2,819,004 | -0.06(-0.38%) |
Jan 18, 2024 | 16.13 | 16.27 | 15.64 | 15.86 | 3,041,602 | -0.18(-1.12%) |
Jan 17, 2024 | 16.29 | 16.35 | 15.91 | 16.04 | 2,399,662 | -0.67(-4.01%) |
Jan 16, 2024 | 17.50 | 17.64 | 16.66 | 16.71 | 3,129,505 | -1.08(-6.07%) |
Jan 12, 2024 | 17.73 | 18.42 | 17.56 | 17.79 | 2,403,079 | +0.30(+1.72%) |
Jan 11, 2024 | 17.33 | 17.75 | 17.10 | 17.49 | 3,123,819 | +0.18(+1.04%) |
Jan 10, 2024 | 17.96 | 17.99 | 17.11 | 17.31 | 3,775,558 | -0.72(-3.99%) |
Jan 09, 2024 | 18.30 | 18.42 | 17.96 | 18.03 | 1,558,510 | -0.56(-3.01%) |
Jan 08, 2024 | 18.26 | 18.63 | 17.95 | 18.59 | 1,683,800 | +0.25(+1.36%) |
Jan 05, 2024 | 18.48 | 18.77 | 18.04 | 18.34 | 2,034,878 | -0.38(-2.03%) |
Jan 04, 2024 | 18.65 | 19.01 | 18.45 | 18.72 | 3,168,237 | -0.04(-0.21%) |
Jan 03, 2024 | 19.12 | 19.21 | 18.42 | 18.76 | 3,248,318 | -0.90(-4.58%) |
Jan 02, 2024 | 19.55 | 20.03 | 19.47 | 19.66 | 2,531,985 | -0.19(-0.96%) |
Dec 29, 2023 | 20.25 | 20.45 | 19.73 | 19.85 | 2,741,885 | -0.62(-3.03%) |
Dec 28, 2023 | 20.41 | 20.82 | 20.33 | 20.47 | 2,466,746 | -0.12(-0.58%) |
Dec 27, 2023 | 20.72 | 20.85 | 20.30 | 20.59 | 2,312,264 | -0.05(-0.24%) |
Dec 26, 2023 | 20.10 | 20.79 | 19.98 | 20.64 | 2,197,655 | +0.55(+2.74%) |
Dec 22, 2023 | 20.46 | 20.82 | 19.79 | 20.09 | 4,861,460 | +0.15(+0.75%) |
Dec 21, 2023 | 18.61 | 20.07 | 18.61 | 19.94 | 7,420,762 | +1.78(+9.80%) |
Dec 20, 2023 | 18.27 | 19.14 | 18.15 | 18.16 | 3,725,179 | -0.21(-1.14%) |
Dec 19, 2023 | 18.20 | 18.54 | 18.09 | 18.37 | 1,858,099 | +0.44(+2.45%) |
Dec 18, 2023 | 18.41 | 18.65 | 17.89 | 17.93 | 2,428,819 | -0.20(-1.10%) |
Dec 15, 2023 | 18.54 | 18.75 | 18.03 | 18.13 | 5,532,105 | -0.37(-2.00%) |
Dec 14, 2023 | 17.34 | 18.70 | 17.34 | 18.50 | 5,266,243 | +1.70(+10.12%) |
Dec 13, 2023 | 15.59 | 16.81 | 15.28 | 16.80 | 3,380,495 | +1.20(+7.69%) |
Dec 12, 2023 | 16.34 | 16.34 | 15.56 | 15.60 | 2,824,332 | -0.75(-4.59%) |
Dec 11, 2023 | 16.50 | 16.55 | 16.06 | 16.35 | 2,140,012 | -0.39(-2.33%) |
Dec 08, 2023 | 16.34 | 17.24 | 16.32 | 16.74 | 2,457,503 | +0.40(+2.45%) |
Dec 07, 2023 | 16.21 | 16.45 | 16.12 | 16.34 | 1,926,521 | +0.10(+0.62%) |
Dec 06, 2023 | 16.13 | 16.88 | 16.12 | 16.24 | 3,064,096 | +0.40(+2.53%) |
Dec 05, 2023 | 16.70 | 16.70 | 15.81 | 15.84 | 3,130,736 | -1.08(-6.38%) |
Dec 04, 2023 | 16.66 | 17.21 | 16.57 | 16.92 | 2,727,454 | +0.02(+0.12%) |
Dec 01, 2023 | 15.81 | 17.00 | 15.72 | 16.90 | 3,798,687 | +1.03(+6.49%) |
Nov 30, 2023 | 16.17 | 16.23 | 15.81 | 15.87 | 2,368,924 | -0.21(-1.31%) |
Nov 29, 2023 | 16.20 | 16.57 | 16.02 | 16.08 | 2,338,306 | +0.06(+0.37%) |
Nov 28, 2023 | 15.71 | 16.06 | 15.37 | 16.02 | 1,933,694 | +0.31(+1.97%) |
Nov 27, 2023 | 15.90 | 15.97 | 15.55 | 15.71 | 1,995,379 | -0.40(-2.48%) |
Nov 24, 2023 | 16.05 | 16.28 | 15.88 | 16.11 | 827,276 | +0.07(+0.44%) |
Nov 22, 2023 | 15.82 | 16.25 | 15.51 | 16.04 | 1,966,304 | +0.33(+2.10%) |
Nov 21, 2023 | 16.17 | 16.19 | 15.45 | 15.71 | 2,203,888 | -0.56(-3.44%) |
Nov 20, 2023 | 16.17 | 16.52 | 16.04 | 16.27 | 1,641,315 | +0.09(+0.56%) |
Nov 17, 2023 | 15.92 | 16.37 | 15.60 | 16.18 | 2,075,552 | +0.51(+3.25%) |
Nov 16, 2023 | 16.33 | 16.46 | 15.64 | 15.67 | 2,845,447 | -0.79(-4.80%) |
Nov 15, 2023 | 16.31 | 16.66 | 16.19 | 16.46 | 2,919,154 | +0.31(+1.92%) |
Nov 14, 2023 | 15.39 | 16.52 | 15.39 | 16.15 | 4,251,127 | +1.20(+8.03%) |
Nov 13, 2023 | 14.85 | 15.05 | 14.47 | 14.95 | 2,618,932 | +0.01(+0.07%) |
Nov 10, 2023 | 15.15 | 15.21 | 14.81 | 14.94 | 3,005,766 | -0.34(-2.23%) |
Nov 09, 2023 | 15.71 | 15.89 | 15.21 | 15.28 | 2,064,531 | -0.39(-2.49%) |
Nov 08, 2023 | 16.22 | 16.30 | 15.31 | 15.67 | 2,717,333 | -0.66(-4.04%) |
Nov 07, 2023 | 15.55 | 16.66 | 15.48 | 16.33 | 3,466,306 | +0.73(+4.68%) |
Nov 06, 2023 | 16.52 | 16.66 | 15.40 | 15.60 | 2,957,919 | -0.82(-4.99%) |
Nov 03, 2023 | 16.84 | 17.73 | 16.11 | 16.42 | 4,788,251 | -0.30(-1.79%) |
Nov 02, 2023 | 16.12 | 16.77 | 15.89 | 16.72 | 2,945,074 | +0.95(+6.02%) |