Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.29 | 15.59 | 15.09 | 15.13 | 25,817,112 | -0.08(-0.51%) |
Jan 30, 2024 | 15.34 | 15.44 | 15.10 | 15.21 | 14,256,114 | -0.02(-0.13%) |
Jan 29, 2024 | 15.22 | 15.27 | 15.00 | 15.23 | 17,925,384 | +0.16(+1.09%) |
Jan 26, 2024 | 15.20 | 15.37 | 15.06 | 15.07 | 16,638,405 | -0.06(-0.38%) |
Jan 25, 2024 | 15.27 | 15.27 | 15.08 | 15.12 | 17,922,860 | +0.06(+0.39%) |
Jan 24, 2024 | 15.77 | 15.87 | 15.07 | 15.07 | 23,590,708 | -0.45(-2.88%) |
Jan 23, 2024 | 15.31 | 15.59 | 15.25 | 15.51 | 18,861,888 | +0.39(+2.57%) |
Jan 22, 2024 | 14.96 | 15.18 | 14.87 | 15.12 | 14,274,042 | -0.02(-0.13%) |
Jan 19, 2024 | 15.15 | 15.20 | 14.99 | 15.14 | 14,946,730 | +0.08(+0.52%) |
Jan 18, 2024 | 15.12 | 15.13 | 14.87 | 15.07 | 18,214,566 | -0.03(-0.19%) |
Jan 17, 2024 | 15.15 | 15.21 | 14.96 | 15.10 | 27,119,716 | -0.39(-2.51%) |
Jan 16, 2024 | 16.76 | 16.78 | 15.47 | 15.48 | 37,070,772 | -1.63(-9.52%) |
Jan 12, 2024 | 17.06 | 17.29 | 16.98 | 17.11 | 16,972,906 | +0.48(+2.86%) |
Jan 11, 2024 | 16.86 | 16.97 | 16.43 | 16.64 | 14,606,637 | -0.18(-1.10%) |
Jan 10, 2024 | 16.92 | 17.00 | 16.69 | 16.82 | 13,447,763 | -0.06(-0.34%) |
Jan 09, 2024 | 17.16 | 17.17 | 16.85 | 16.88 | 15,265,519 | -0.28(-1.64%) |
Jan 08, 2024 | 16.87 | 17.39 | 16.79 | 17.16 | 18,595,044 | +0.19(+1.14%) |
Jan 05, 2024 | 16.92 | 17.19 | 16.75 | 16.97 | 17,082,870 | +0.14(+0.81%) |
Jan 04, 2024 | 16.86 | 16.95 | 16.54 | 16.83 | 21,089,990 | +0.02(+0.12%) |
Jan 03, 2024 | 16.94 | 17.29 | 16.56 | 16.81 | 25,219,030 | -0.53(-3.08%) |
Jan 02, 2024 | 17.48 | 17.69 | 17.29 | 17.35 | 13,678,478 | -0.20(-1.16%) |
Dec 29, 2023 | 17.48 | 17.56 | 17.30 | 17.55 | 12,326,282 | +0.00(+0.00%) |
Dec 28, 2023 | 17.81 | 17.87 | 17.54 | 17.55 | 12,454,432 | -0.37(-2.06%) |
Dec 27, 2023 | 17.69 | 17.99 | 17.69 | 17.92 | 13,068,403 | +0.29(+1.65%) |
Dec 26, 2023 | 17.76 | 17.77 | 17.53 | 17.63 | 6,623,180 | +0.01(+0.06%) |
Dec 22, 2023 | 17.75 | 18.00 | 17.62 | 17.62 | 21,932,946 | +0.18(+1.06%) |
Dec 21, 2023 | 17.55 | 17.62 | 17.36 | 17.43 | 15,930,575 | +0.19(+1.13%) |
Dec 20, 2023 | 17.57 | 17.59 | 17.22 | 17.24 | 15,536,039 | -0.31(-1.77%) |
Dec 19, 2023 | 17.21 | 17.70 | 17.20 | 17.55 | 17,572,714 | +0.35(+2.03%) |
Dec 18, 2023 | 17.06 | 17.22 | 16.93 | 17.20 | 15,428,286 | +0.21(+1.26%) |
Dec 15, 2023 | 17.06 | 17.12 | 16.89 | 16.99 | 20,569,060 | -0.14(-0.79%) |
Dec 14, 2023 | 17.07 | 17.43 | 17.04 | 17.12 | 20,754,710 | +0.21(+1.26%) |
Dec 13, 2023 | 15.82 | 16.91 | 15.77 | 16.91 | 21,634,918 | +1.06(+6.67%) |
Dec 12, 2023 | 16.21 | 16.22 | 15.77 | 15.85 | 13,852,981 | -0.32(-1.98%) |
Dec 11, 2023 | 16.10 | 16.21 | 15.94 | 16.17 | 14,027,542 | -0.12(-0.71%) |
Dec 08, 2023 | 16.37 | 16.52 | 16.17 | 16.29 | 18,818,852 | -0.42(-2.50%) |
Dec 07, 2023 | 16.90 | 16.94 | 16.60 | 16.71 | 14,564,005 | -0.14(-0.81%) |
Dec 06, 2023 | 16.99 | 17.11 | 16.82 | 16.84 | 13,246,488 | -0.06(-0.34%) |
Dec 05, 2023 | 16.89 | 17.00 | 16.72 | 16.90 | 16,673,710 | -0.11(-0.63%) |
Dec 04, 2023 | 17.07 | 17.12 | 16.85 | 17.01 | 21,495,050 | -0.19(-1.13%) |
Dec 01, 2023 | 17.04 | 17.26 | 16.99 | 17.20 | 23,791,832 | +0.14(+0.80%) |
Nov 30, 2023 | 16.78 | 17.08 | 16.74 | 17.07 | 20,166,670 | +0.19(+1.15%) |
Nov 29, 2023 | 16.79 | 16.98 | 16.72 | 16.87 | 17,809,056 | +0.18(+1.08%) |
Nov 28, 2023 | 15.95 | 16.72 | 15.89 | 16.69 | 33,670,084 | +0.83(+5.25%) |
Nov 27, 2023 | 15.80 | 15.97 | 15.63 | 15.86 | 19,236,378 | +0.33(+2.09%) |
Nov 24, 2023 | 15.58 | 15.64 | 15.42 | 15.53 | 7,430,836 | -0.01(-0.06%) |
Nov 22, 2023 | 15.52 | 15.60 | 15.39 | 15.54 | 13,432,916 | +0.05(+0.31%) |
Nov 21, 2023 | 15.36 | 15.68 | 15.36 | 15.49 | 20,086,674 | +0.38(+2.53%) |
Nov 20, 2023 | 14.92 | 15.18 | 14.81 | 15.11 | 9,556,115 | +0.08(+0.51%) |
Nov 17, 2023 | 15.39 | 15.39 | 15.02 | 15.04 | 9,726,144 | -0.16(-1.07%) |
Nov 16, 2023 | 15.04 | 15.40 | 15.02 | 15.20 | 15,591,673 | +0.26(+1.73%) |
Nov 15, 2023 | 14.98 | 15.08 | 14.83 | 14.94 | 11,798,568 | -0.10(-0.64%) |
Nov 14, 2023 | 14.83 | 15.12 | 14.74 | 15.04 | 16,384,293 | +0.56(+3.83%) |
Nov 13, 2023 | 14.58 | 14.68 | 14.46 | 14.48 | 12,572,033 | -0.09(-0.59%) |
Nov 10, 2023 | 14.51 | 14.58 | 14.37 | 14.57 | 12,673,003 | -0.08(-0.52%) |
Nov 09, 2023 | 14.60 | 14.89 | 14.46 | 14.64 | 11,608,292 | +0.12(+0.86%) |
Nov 08, 2023 | 14.96 | 15.04 | 14.43 | 14.52 | 15,349,564 | -0.56(-3.74%) |
Nov 07, 2023 | 15.33 | 15.42 | 14.90 | 15.08 | 20,491,042 | -0.51(-3.25%) |
Nov 06, 2023 | 15.63 | 15.82 | 15.53 | 15.59 | 15,897,696 | -0.18(-1.15%) |
Nov 03, 2023 | 15.50 | 15.86 | 15.43 | 15.77 | 29,709,698 | +0.41(+2.68%) |
Nov 02, 2023 | 15.50 | 15.53 | 15.23 | 15.36 | 23,609,592 | +0.02(+0.12%) |