Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.18 | 14.28 | 13.97 | 13.99 | 2,286,296 | +0.13(+0.94%) |
Jan 30, 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 583,470 | -0.17(-1.21%) |
Jan 29, 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 467,416 | -0.21(-1.47%) |
Jan 26, 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 162,787 | +0.00(+0.00%) |
Jan 25, 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 71,080 | +0.16(+1.14%) |
Jan 24, 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 131,878 | -0.01(-0.07%) |
Jan 23, 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 1,476,188 | +0.32(+2.32%) |
Jan 22, 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 92,227 | -0.30(-2.13%) |
Jan 19, 2024 | 13.83 | 14.10 | 13.80 | 14.07 | 1,637,489 | +0.11(+0.79%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 31,717 | -0.12(-0.85%) |
Jan 17, 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 230,226 | -0.05(-0.35%) |
Jan 16, 2024 | 14.38 | 14.35 | 14.13 | 14.13 | 44,467 | -0.49(-3.35%) |
Jan 12, 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 435,782 | +0.02(+0.14%) |
Jan 11, 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 514,282 | +0.04(+0.27%) |
Jan 10, 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 51,607 | -0.03(-0.20%) |
Jan 09, 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 80,864 | -0.15(-1.02%) |
Jan 08, 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 117,532 | +0.23(+1.59%) |
Jan 05, 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 2,574,896 | +0.24(+1.68%) |
Jan 04, 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 713,927 | -0.24(-1.65%) |
Jan 03, 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 99,746 | +0.03(+0.21%) |
Jan 02, 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 3,217,530 | -0.58(-3.85%) |
Dec 29, 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 142,221 | -0.03(-0.20%) |
Dec 28, 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 451,806 | -0.19(-1.22%) |
Dec 27, 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 576,824 | +0.07(+0.43%) |
Dec 26, 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 711,112 | +0.20(+1.33%) |
Dec 22, 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 1,033,764 | +0.04(+0.27%) |
Dec 21, 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 412,959 | +0.20(+1.35%) |
Dec 20, 2023 | 14.98 | 14.99 | 14.72 | 14.77 | 1,655,207 | -0.21(-1.43%) |
Dec 19, 2023 | 14.94 | 15.05 | 14.94 | 14.98 | 150,321 | +0.17(+1.13%) |
Dec 18, 2023 | 14.66 | 14.87 | 14.64 | 14.82 | 102,140 | +0.21(+1.41%) |
Dec 15, 2023 | 14.83 | 14.83 | 14.57 | 14.61 | 1,239,093 | -0.27(-1.79%) |
Dec 14, 2023 | 14.93 | 15.04 | 14.77 | 14.88 | 3,430,149 | +0.18(+1.20%) |
Dec 13, 2023 | 14.27 | 14.77 | 14.16 | 14.70 | 1,018,031 | +0.55(+3.89%) |
Dec 12, 2023 | 14.21 | 14.21 | 14.07 | 14.15 | 112,763 | -0.04(-0.28%) |
Dec 11, 2023 | 14.12 | 14.23 | 14.08 | 14.19 | 714,777 | -0.06(-0.41%) |
Dec 08, 2023 | 14.10 | 14.34 | 14.02 | 14.25 | 161,730 | +0.00(+0.00%) |
Dec 07, 2023 | 14.33 | 14.34 | 14.12 | 14.25 | 1,494,776 | +0.08(+0.56%) |
Dec 06, 2023 | 14.37 | 14.37 | 14.13 | 14.17 | 191,355 | +0.00(+0.00%) |
Dec 05, 2023 | 14.16 | 14.27 | 14.04 | 14.17 | 1,630,496 | +0.08(+0.56%) |
Dec 04, 2023 | 14.14 | 14.20 | 14.05 | 14.09 | 1,408,375 | -0.26(-1.78%) |
Dec 01, 2023 | 13.92 | 14.36 | 13.92 | 14.35 | 1,117,694 | +0.39(+2.82%) |
Nov 30, 2023 | 13.87 | 13.98 | 13.78 | 13.95 | 171,454 | +0.06(+0.42%) |
Nov 29, 2023 | 14.06 | 14.14 | 13.87 | 13.89 | 596,511 | -0.17(-1.19%) |
Nov 28, 2023 | 13.81 | 14.11 | 13.81 | 14.06 | 24,951 | +0.24(+1.71%) |
Nov 27, 2023 | 13.78 | 13.84 | 13.67 | 13.82 | 136,954 | +0.00(+0.00%) |
Nov 24, 2023 | 13.78 | 13.86 | 13.76 | 13.82 | 103,021 | -0.01(-0.07%) |
Nov 22, 2023 | 14.18 | 14.18 | 13.80 | 13.83 | 589,829 | -0.09(-0.64%) |
Nov 21, 2023 | 14.15 | 14.15 | 13.80 | 13.92 | 1,530,482 | -0.34(-2.41%) |
Nov 20, 2023 | 14.02 | 14.28 | 14.02 | 14.27 | 918,082 | +0.25(+1.75%) |
Nov 17, 2023 | 13.95 | 14.10 | 13.93 | 14.02 | 460,638 | -0.10(-0.70%) |
Nov 16, 2023 | 14.08 | 14.16 | 13.93 | 14.12 | 602,387 | +0.05(+0.35%) |
Nov 15, 2023 | 14.17 | 14.24 | 13.92 | 14.07 | 270,964 | +0.11(+0.78%) |
Nov 14, 2023 | 13.91 | 13.99 | 13.78 | 13.96 | 518,166 | +0.59(+4.41%) |
Nov 13, 2023 | 13.26 | 13.42 | 13.18 | 13.37 | 2,032,177 | -0.04(-0.29%) |
Nov 10, 2023 | 13.27 | 13.46 | 13.25 | 13.41 | 42,466 | +0.33(+2.56%) |
Nov 09, 2023 | 13.39 | 13.44 | 12.98 | 13.08 | 66,678 | -0.14(-1.04%) |
Nov 08, 2023 | 13.41 | 13.48 | 13.16 | 13.21 | 30,890 | -0.21(-1.54%) |
Nov 07, 2023 | 13.34 | 13.48 | 13.29 | 13.42 | 846,324 | +0.23(+1.72%) |
Nov 06, 2023 | 13.13 | 13.23 | 13.03 | 13.19 | 812,716 | -0.02(-0.15%) |
Nov 03, 2023 | 12.99 | 13.22 | 12.96 | 13.21 | 1,330,843 | +0.32(+2.52%) |
Nov 02, 2023 | 12.67 | 12.97 | 12.65 | 12.89 | 320,735 | +0.46(+3.72%) |