Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.41 | 15.50 | 15.17 | 15.17 | 4,534,445 | -0.35(-2.28%) |
Jan 30, 2024 | 15.54 | 15.63 | 15.41 | 15.52 | 5,379,483 | -0.08(-0.52%) |
Jan 29, 2024 | 15.76 | 15.76 | 15.57 | 15.60 | 4,471,089 | -0.10(-0.61%) |
Jan 26, 2024 | 15.46 | 15.71 | 15.44 | 15.70 | 3,384,677 | +0.25(+1.62%) |
Jan 25, 2024 | 15.33 | 15.47 | 15.26 | 15.45 | 3,152,529 | +0.29(+1.91%) |
Jan 24, 2024 | 15.18 | 15.27 | 15.12 | 15.16 | 1,438,398 | +0.07(+0.45%) |
Jan 23, 2024 | 15.27 | 15.31 | 15.03 | 15.09 | 2,042,295 | -0.23(-1.51%) |
Jan 22, 2024 | 15.05 | 15.43 | 15.05 | 15.32 | 3,279,878 | +0.28(+1.86%) |
Jan 19, 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 1,725,464 | +0.05(+0.32%) |
Jan 18, 2024 | 14.91 | 15.10 | 14.87 | 15.00 | 2,749,204 | +0.07(+0.45%) |
Jan 17, 2024 | 14.99 | 15.06 | 14.80 | 14.93 | 3,273,217 | -0.14(-0.96%) |
Jan 16, 2024 | 15.20 | 15.27 | 14.94 | 15.07 | 4,231,837 | -0.13(-0.82%) |
Jan 12, 2024 | 15.17 | 15.20 | 15.01 | 15.20 | 1,985,322 | +0.27(+1.81%) |
Jan 11, 2024 | 14.98 | 15.01 | 14.83 | 14.93 | 2,029,728 | +0.00(+0.00%) |
Jan 10, 2024 | 14.97 | 15.03 | 14.90 | 14.93 | 5,875,820 | +0.00(+0.00%) |
Jan 09, 2024 | 14.83 | 14.93 | 14.75 | 14.93 | 2,365,286 | +0.14(+0.98%) |
Jan 08, 2024 | 14.69 | 14.81 | 14.58 | 14.78 | 3,201,314 | -0.04(-0.26%) |
Jan 05, 2024 | 14.83 | 14.97 | 14.76 | 14.82 | 2,628,395 | +0.08(+0.52%) |
Jan 04, 2024 | 14.92 | 14.97 | 14.75 | 14.75 | 2,201,722 | -0.10(-0.65%) |
Jan 03, 2024 | 14.69 | 14.91 | 14.69 | 14.84 | 2,095,145 | +0.11(+0.72%) |
Jan 02, 2024 | 14.59 | 14.74 | 14.57 | 14.74 | 4,006,877 | +0.14(+0.99%) |
Dec 29, 2023 | 14.59 | 14.60 | 14.50 | 14.59 | 1,701,708 | +0.04(+0.26%) |
Dec 28, 2023 | 14.54 | 14.63 | 14.50 | 14.55 | 1,989,957 | -0.04(-0.26%) |
Dec 27, 2023 | 14.55 | 14.64 | 14.50 | 14.59 | 2,280,269 | +0.01(+0.07%) |
Dec 26, 2023 | 14.54 | 14.63 | 14.50 | 14.58 | 1,699,996 | +0.05(+0.33%) |
Dec 22, 2023 | 14.58 | 14.72 | 14.53 | 14.53 | 2,104,030 | +0.00(+0.00%) |
Dec 21, 2023 | 14.51 | 14.64 | 14.50 | 14.53 | 2,549,227 | +0.03(+0.20%) |
Dec 20, 2023 | 14.54 | 14.65 | 14.50 | 14.50 | 3,945,004 | -0.02(-0.13%) |
Dec 19, 2023 | 14.39 | 14.60 | 14.36 | 14.52 | 3,080,760 | +0.09(+0.60%) |
Dec 18, 2023 | 14.45 | 14.52 | 14.32 | 14.44 | 3,846,126 | +0.13(+0.87%) |
Dec 15, 2023 | 14.42 | 14.59 | 14.26 | 14.31 | 24,790,684 | -0.18(-1.26%) |
Dec 14, 2023 | 14.45 | 14.60 | 14.41 | 14.50 | 4,226,784 | +0.15(+1.07%) |
Dec 13, 2023 | 13.99 | 14.36 | 13.93 | 14.34 | 4,507,256 | +0.30(+2.13%) |
Dec 12, 2023 | 14.22 | 14.22 | 13.94 | 14.04 | 4,846,288 | -0.24(-1.69%) |
Dec 11, 2023 | 14.36 | 14.41 | 14.25 | 14.28 | 4,432,330 | -0.04(-0.27%) |
Dec 08, 2023 | 14.45 | 14.46 | 14.23 | 14.32 | 4,531,076 | -0.08(-0.54%) |
Dec 07, 2023 | 14.74 | 14.84 | 14.35 | 14.40 | 3,346,242 | -0.25(-1.71%) |
Dec 06, 2023 | 14.94 | 14.97 | 14.63 | 14.65 | 3,382,853 | -0.29(-1.93%) |
Dec 05, 2023 | 15.14 | 15.16 | 14.90 | 14.94 | 1,973,788 | -0.28(-1.84%) |
Dec 04, 2023 | 15.26 | 15.33 | 15.12 | 15.22 | 2,868,077 | -0.12(-0.75%) |
Dec 01, 2023 | 15.28 | 15.35 | 15.15 | 15.33 | 3,752,320 | +0.04(+0.25%) |
Nov 30, 2023 | 15.10 | 15.31 | 15.04 | 15.29 | 6,562,353 | +0.28(+1.86%) |
Nov 29, 2023 | 14.97 | 15.08 | 14.85 | 15.02 | 2,376,146 | +0.16(+1.10%) |
Nov 28, 2023 | 14.87 | 14.94 | 14.80 | 14.85 | 1,567,448 | -0.02(-0.13%) |
Nov 27, 2023 | 15.01 | 15.02 | 14.80 | 14.87 | 2,355,066 | -0.15(-1.03%) |
Nov 24, 2023 | 15.01 | 15.15 | 15.01 | 15.02 | 994,867 | +0.03(+0.19%) |
Nov 22, 2023 | 14.80 | 15.04 | 14.72 | 15.00 | 1,759,248 | +0.01(+0.06%) |
Nov 21, 2023 | 14.90 | 15.05 | 14.76 | 14.99 | 2,202,363 | +0.03(+0.19%) |
Nov 20, 2023 | 15.00 | 15.06 | 14.88 | 14.96 | 2,044,518 | -0.01(-0.06%) |
Nov 17, 2023 | 14.78 | 14.99 | 14.78 | 14.97 | 2,201,697 | +0.25(+1.70%) |
Nov 16, 2023 | 14.78 | 14.88 | 14.57 | 14.72 | 3,505,540 | -0.15(-1.04%) |
Nov 15, 2023 | 14.81 | 15.10 | 14.81 | 14.87 | 2,845,549 | -0.04(-0.26%) |
Nov 14, 2023 | 14.99 | 14.99 | 14.69 | 14.91 | 3,022,469 | +0.13(+0.91%) |
Nov 13, 2023 | 14.76 | 14.77 | 14.65 | 14.77 | 2,053,792 | +0.09(+0.59%) |
Nov 10, 2023 | 14.76 | 14.81 | 14.65 | 14.69 | 1,902,599 | +0.11(+0.73%) |
Nov 09, 2023 | 14.83 | 14.84 | 14.57 | 14.58 | 2,179,244 | -0.11(-0.72%) |
Nov 08, 2023 | 14.93 | 15.01 | 14.57 | 14.69 | 3,063,705 | -0.29(-1.93%) |
Nov 07, 2023 | 15.12 | 15.19 | 14.91 | 14.98 | 4,164,851 | -0.28(-1.83%) |
Nov 06, 2023 | 15.31 | 15.44 | 15.19 | 15.26 | 4,423,885 | +0.02(+0.13%) |
Nov 03, 2023 | 15.25 | 15.27 | 14.81 | 15.24 | 6,486,332 | -0.06(-0.38%) |
Nov 02, 2023 | 14.96 | 15.30 | 14.81 | 15.29 | 4,585,360 | +0.48(+3.25%) |