Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.16 | 16.25 | 15.93 | 15.95 | 11,000,970 | -0.26(-1.58%) |
Jan 30, 2024 | 15.75 | 16.23 | 15.72 | 16.21 | 12,840,657 | +0.33(+2.05%) |
Jan 29, 2024 | 15.93 | 15.96 | 15.73 | 15.88 | 11,645,707 | -0.09(-0.56%) |
Jan 26, 2024 | 15.62 | 16.00 | 15.46 | 15.97 | 14,252,120 | +0.35(+2.21%) |
Jan 25, 2024 | 15.38 | 15.68 | 15.24 | 15.62 | 14,655,590 | +0.40(+2.66%) |
Jan 24, 2024 | 15.04 | 15.25 | 14.96 | 15.22 | 15,909,029 | +0.29(+1.91%) |
Jan 23, 2024 | 14.73 | 15.12 | 14.70 | 14.93 | 9,994,976 | +0.14(+0.93%) |
Jan 22, 2024 | 14.63 | 14.95 | 14.53 | 14.80 | 11,466,291 | +0.09(+0.60%) |
Jan 19, 2024 | 14.69 | 14.84 | 14.60 | 14.71 | 8,738,523 | +0.02(+0.13%) |
Jan 18, 2024 | 14.71 | 14.79 | 14.48 | 14.69 | 19,421,972 | +0.00(+0.00%) |
Jan 17, 2024 | 14.86 | 14.90 | 14.59 | 14.69 | 15,952,536 | -0.39(-2.61%) |
Jan 16, 2024 | 15.40 | 15.40 | 15.02 | 15.08 | 12,062,723 | -0.31(-1.99%) |
Jan 12, 2024 | 15.93 | 15.96 | 15.36 | 15.39 | 12,826,734 | -0.28(-1.76%) |
Jan 11, 2024 | 16.02 | 16.06 | 15.61 | 15.66 | 11,525,668 | -0.27(-1.67%) |
Jan 10, 2024 | 15.97 | 16.15 | 15.84 | 15.93 | 10,025,107 | -0.01(-0.06%) |
Jan 09, 2024 | 16.07 | 16.09 | 15.80 | 15.94 | 8,014,540 | -0.14(-0.86%) |
Jan 08, 2024 | 15.86 | 16.09 | 15.69 | 16.08 | 11,599,191 | -0.19(-1.15%) |
Jan 05, 2024 | 16.33 | 16.54 | 16.23 | 16.27 | 9,332,135 | +0.10(+0.61%) |
Jan 04, 2024 | 16.92 | 16.95 | 16.15 | 16.17 | 9,781,570 | -0.60(-3.59%) |
Jan 03, 2024 | 16.36 | 16.82 | 16.31 | 16.77 | 8,663,624 | +0.42(+2.59%) |
Jan 02, 2024 | 16.57 | 16.61 | 16.32 | 16.34 | 7,843,022 | -0.07(-0.42%) |
Dec 29, 2023 | 16.46 | 16.52 | 16.37 | 16.41 | 8,160,786 | -0.02(-0.12%) |
Dec 28, 2023 | 16.62 | 16.73 | 16.40 | 16.43 | 7,141,846 | -0.25(-1.48%) |
Dec 27, 2023 | 16.79 | 16.86 | 16.65 | 16.68 | 6,323,053 | -0.23(-1.34%) |
Dec 26, 2023 | 16.89 | 16.99 | 16.81 | 16.91 | 4,949,500 | +0.41(+2.51%) |
Dec 22, 2023 | 16.63 | 16.67 | 16.35 | 16.49 | 11,249,897 | +0.06(+0.36%) |
Dec 21, 2023 | 16.31 | 16.44 | 16.22 | 16.43 | 16,357,359 | +0.15(+0.91%) |
Dec 20, 2023 | 16.73 | 16.88 | 16.27 | 16.28 | 10,545,754 | -0.32(-1.90%) |
Dec 19, 2023 | 16.24 | 16.63 | 16.22 | 16.60 | 13,878,438 | +0.45(+2.81%) |
Dec 18, 2023 | 16.45 | 16.49 | 16.11 | 16.15 | 12,964,202 | +0.13(+0.80%) |
Dec 15, 2023 | 16.50 | 16.50 | 16.02 | 16.02 | 12,968,324 | -0.46(-2.81%) |
Dec 14, 2023 | 16.27 | 16.51 | 16.21 | 16.48 | 20,853,010 | +0.64(+4.05%) |
Dec 13, 2023 | 15.46 | 15.86 | 15.37 | 15.84 | 18,321,170 | +0.45(+2.92%) |
Dec 12, 2023 | 15.52 | 15.52 | 15.20 | 15.39 | 15,190,772 | -0.41(-2.60%) |
Dec 11, 2023 | 15.85 | 15.97 | 15.67 | 15.80 | 11,864,853 | -0.12(-0.74%) |
Dec 08, 2023 | 15.96 | 16.03 | 15.71 | 15.92 | 12,780,395 | +0.22(+1.43%) |
Dec 07, 2023 | 15.98 | 15.98 | 15.51 | 15.69 | 13,545,628 | -0.15(-0.93%) |
Dec 06, 2023 | 16.22 | 16.37 | 15.82 | 15.84 | 9,254,118 | -0.48(-2.93%) |
Dec 05, 2023 | 16.73 | 16.85 | 16.31 | 16.32 | 8,813,827 | -0.45(-2.68%) |
Dec 04, 2023 | 17.06 | 17.19 | 16.76 | 16.77 | 7,975,465 | -0.54(-3.11%) |
Dec 01, 2023 | 17.28 | 17.68 | 17.27 | 17.31 | 11,192,687 | -0.05(-0.28%) |
Nov 30, 2023 | 17.53 | 17.74 | 17.11 | 17.36 | 10,229,768 | +0.11(+0.62%) |
Nov 29, 2023 | 17.36 | 17.42 | 17.08 | 17.25 | 7,073,272 | -0.01(-0.06%) |
Nov 28, 2023 | 17.25 | 17.44 | 17.05 | 17.26 | 8,378,816 | +0.15(+0.86%) |
Nov 27, 2023 | 17.21 | 17.37 | 17.02 | 17.11 | 6,691,582 | -0.16(-0.91%) |
Nov 24, 2023 | 17.20 | 17.48 | 17.20 | 17.27 | 3,443,454 | +0.15(+0.86%) |
Nov 22, 2023 | 16.96 | 17.16 | 16.66 | 17.12 | 11,165,508 | -0.43(-2.45%) |
Nov 21, 2023 | 17.67 | 17.78 | 17.47 | 17.55 | 5,037,749 | -0.20(-1.10%) |
Nov 20, 2023 | 17.83 | 17.89 | 17.65 | 17.75 | 6,747,386 | +0.09(+0.50%) |
Nov 17, 2023 | 17.31 | 17.80 | 17.30 | 17.66 | 9,621,733 | +0.59(+3.43%) |
Nov 16, 2023 | 17.31 | 17.32 | 16.77 | 17.07 | 9,734,144 | -0.43(-2.46%) |
Nov 15, 2023 | 17.71 | 17.84 | 17.46 | 17.50 | 7,400,941 | -0.29(-1.65%) |
Nov 14, 2023 | 17.82 | 17.96 | 17.63 | 17.80 | 5,956,447 | +0.07(+0.39%) |
Nov 13, 2023 | 17.62 | 17.85 | 17.59 | 17.73 | 8,481,970 | +0.07(+0.39%) |
Nov 10, 2023 | 17.39 | 17.66 | 17.18 | 17.66 | 8,996,277 | +0.54(+3.14%) |
Nov 09, 2023 | 17.35 | 17.72 | 17.09 | 17.12 | 12,542,507 | -0.01(-0.06%) |
Nov 08, 2023 | 17.34 | 17.39 | 16.85 | 17.13 | 15,215,801 | -0.36(-2.07%) |
Nov 07, 2023 | 18.11 | 18.12 | 17.44 | 17.49 | 10,622,588 | -0.89(-4.84%) |
Nov 06, 2023 | 18.85 | 18.92 | 18.37 | 18.38 | 8,071,864 | -0.31(-1.67%) |
Nov 03, 2023 | 19.08 | 19.29 | 18.59 | 18.69 | 13,011,779 | -0.38(-2.00%) |
Nov 02, 2023 | 18.80 | 19.15 | 18.55 | 19.08 | 16,963,694 | +0.48(+2.58%) |