Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.95 | 16.98 | 16.64 | 16.66 | 17,133,764 | -0.29(-1.68%) |
Jan 30, 2024 | 16.79 | 16.96 | 16.74 | 16.95 | 12,640,127 | +0.12(+0.72%) |
Jan 29, 2024 | 16.89 | 16.94 | 16.71 | 16.82 | 14,079,934 | -0.07(-0.40%) |
Jan 26, 2024 | 16.79 | 16.92 | 16.76 | 16.89 | 14,727,902 | +0.11(+0.63%) |
Jan 25, 2024 | 16.49 | 16.80 | 16.41 | 16.79 | 24,486,460 | +0.43(+2.61%) |
Jan 24, 2024 | 16.60 | 16.61 | 16.32 | 16.36 | 26,325,548 | -0.18(-1.11%) |
Jan 23, 2024 | 16.61 | 16.68 | 16.50 | 16.54 | 14,910,919 | -0.08(-0.47%) |
Jan 22, 2024 | 16.67 | 16.75 | 16.55 | 16.62 | 13,568,190 | -0.04(-0.23%) |
Jan 19, 2024 | 16.83 | 16.83 | 16.56 | 16.66 | 19,634,574 | -0.11(-0.64%) |
Jan 18, 2024 | 16.78 | 16.96 | 16.56 | 16.77 | 32,615,432 | -0.24(-1.42%) |
Jan 17, 2024 | 17.17 | 17.29 | 16.95 | 17.01 | 14,341,246 | -0.25(-1.46%) |
Jan 16, 2024 | 17.36 | 17.42 | 17.24 | 17.26 | 13,320,325 | -0.15(-0.83%) |
Jan 12, 2024 | 17.48 | 17.54 | 17.33 | 17.41 | 10,653,693 | +0.13(+0.73%) |
Jan 11, 2024 | 17.41 | 17.43 | 17.14 | 17.28 | 16,545,227 | -0.11(-0.61%) |
Jan 10, 2024 | 17.45 | 17.49 | 17.34 | 17.39 | 14,569,541 | -0.10(-0.55%) |
Jan 09, 2024 | 17.53 | 17.58 | 17.39 | 17.48 | 15,881,897 | -0.06(-0.33%) |
Jan 08, 2024 | 17.33 | 17.54 | 17.23 | 17.54 | 13,380,858 | +0.09(+0.50%) |
Jan 05, 2024 | 17.45 | 17.54 | 17.31 | 17.45 | 12,687,234 | +0.07(+0.39%) |
Jan 04, 2024 | 17.58 | 17.67 | 17.34 | 17.39 | 11,190,312 | -0.10(-0.55%) |
Jan 03, 2024 | 17.25 | 17.56 | 17.20 | 17.48 | 14,830,882 | +0.21(+1.23%) |
Jan 02, 2024 | 17.14 | 17.34 | 17.12 | 17.27 | 13,760,087 | +0.18(+1.08%) |
Dec 29, 2023 | 17.14 | 17.14 | 17.01 | 17.09 | 10,129,361 | -0.05(-0.28%) |
Dec 28, 2023 | 17.15 | 17.24 | 17.07 | 17.13 | 8,021,836 | -0.08(-0.45%) |
Dec 27, 2023 | 17.28 | 17.31 | 17.11 | 17.21 | 8,179,431 | -0.08(-0.45%) |
Dec 26, 2023 | 17.24 | 17.33 | 17.16 | 17.29 | 7,861,368 | +0.13(+0.73%) |
Dec 22, 2023 | 17.14 | 17.27 | 17.11 | 17.16 | 7,778,558 | +0.08(+0.45%) |
Dec 21, 2023 | 16.96 | 17.10 | 16.47 | 17.09 | 11,700,802 | +0.14(+0.80%) |
Dec 20, 2023 | 17.09 | 17.18 | 16.95 | 16.95 | 16,504,846 | -0.14(-0.79%) |
Dec 19, 2023 | 17.04 | 17.16 | 16.99 | 17.09 | 11,729,482 | +0.07(+0.40%) |
Dec 18, 2023 | 17.19 | 17.28 | 17.00 | 17.02 | 14,411,638 | +0.08(+0.46%) |
Dec 15, 2023 | 17.05 | 17.07 | 16.83 | 16.94 | 34,131,564 | -0.19(-1.13%) |
Dec 14, 2023 | 17.06 | 17.32 | 17.05 | 17.13 | 18,539,804 | +0.20(+1.20%) |
Dec 13, 2023 | 16.67 | 16.99 | 16.57 | 16.93 | 17,754,246 | +0.25(+1.51%) |
Dec 12, 2023 | 16.96 | 17.02 | 16.60 | 16.68 | 16,609,828 | -0.34(-1.99%) |
Dec 11, 2023 | 17.12 | 17.14 | 16.98 | 17.02 | 11,828,879 | -0.13(-0.73%) |
Dec 08, 2023 | 17.00 | 17.15 | 16.96 | 17.14 | 12,249,147 | +0.19(+1.14%) |
Dec 07, 2023 | 17.07 | 17.11 | 16.90 | 16.95 | 17,080,924 | -0.03(-0.17%) |
Dec 06, 2023 | 16.92 | 17.13 | 16.86 | 16.98 | 17,617,772 | +0.03(+0.17%) |
Dec 05, 2023 | 17.29 | 17.33 | 16.94 | 16.95 | 18,084,614 | -0.34(-1.96%) |
Dec 04, 2023 | 17.13 | 17.34 | 17.11 | 17.29 | 12,087,024 | +0.10(+0.56%) |
Dec 01, 2023 | 16.99 | 17.24 | 16.96 | 17.19 | 13,131,463 | +0.17(+1.02%) |
Nov 30, 2023 | 16.82 | 17.04 | 16.81 | 17.02 | 23,819,192 | +0.24(+1.44%) |
Nov 29, 2023 | 16.81 | 16.92 | 16.66 | 16.78 | 14,428,420 | +0.03(+0.17%) |
Nov 28, 2023 | 16.81 | 16.88 | 16.72 | 16.75 | 11,354,146 | -0.02(-0.12%) |
Nov 27, 2023 | 16.76 | 16.81 | 16.70 | 16.77 | 11,301,228 | -0.04(-0.23%) |
Nov 24, 2023 | 16.76 | 16.91 | 16.74 | 16.81 | 6,182,286 | +0.06(+0.35%) |
Nov 22, 2023 | 16.41 | 16.76 | 16.37 | 16.75 | 13,663,059 | +0.16(+0.99%) |
Nov 21, 2023 | 16.43 | 16.60 | 16.37 | 16.58 | 12,346,261 | +0.17(+1.06%) |
Nov 20, 2023 | 16.43 | 16.55 | 16.38 | 16.41 | 10,388,293 | -0.02(-0.12%) |
Nov 17, 2023 | 16.41 | 16.51 | 16.34 | 16.43 | 14,152,818 | +0.14(+0.83%) |
Nov 16, 2023 | 16.32 | 16.47 | 16.10 | 16.29 | 15,025,362 | -0.10(-0.59%) |
Nov 15, 2023 | 16.32 | 16.53 | 16.30 | 16.39 | 17,358,114 | +0.12(+0.71%) |
Nov 14, 2023 | 16.11 | 16.34 | 16.07 | 16.27 | 13,000,410 | +0.27(+1.69%) |
Nov 13, 2023 | 15.92 | 16.11 | 15.83 | 16.00 | 9,662,067 | +0.08(+0.49%) |
Nov 10, 2023 | 15.82 | 15.96 | 15.71 | 15.92 | 13,081,174 | +0.22(+1.42%) |
Nov 09, 2023 | 15.90 | 15.92 | 15.66 | 15.70 | 15,565,160 | -0.13(-0.80%) |
Nov 08, 2023 | 15.95 | 15.99 | 15.80 | 15.83 | 11,263,930 | -0.20(-1.27%) |
Nov 07, 2023 | 16.01 | 16.11 | 15.88 | 16.03 | 18,900,800 | -0.12(-0.72%) |
Nov 06, 2023 | 16.41 | 16.41 | 16.13 | 16.15 | 12,218,086 | -0.19(-1.19%) |
Nov 03, 2023 | 16.37 | 16.47 | 16.30 | 16.34 | 13,234,987 | -0.03(-0.18%) |
Nov 02, 2023 | 15.85 | 16.39 | 15.78 | 16.37 | 19,125,546 | +0.53(+3.36%) |