Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.59 | 14.13 | 13.59 | 13.82 | 5,836,131 | +0.11(+0.78%) |
Jan 30, 2024 | 13.80 | 13.89 | 13.66 | 13.72 | 6,438,868 | -0.38(-2.70%) |
Jan 29, 2024 | 13.99 | 14.10 | 13.88 | 14.10 | 7,355,067 | +0.15(+1.05%) |
Jan 26, 2024 | 13.81 | 14.16 | 13.74 | 13.95 | 3,261,386 | -0.13(-0.90%) |
Jan 25, 2024 | 14.09 | 14.45 | 13.97 | 14.08 | 9,160,781 | +0.04(+0.28%) |
Jan 24, 2024 | 14.23 | 14.34 | 13.86 | 14.04 | 15,100,385 | +0.45(+3.30%) |
Jan 23, 2024 | 13.49 | 13.84 | 13.45 | 13.59 | 10,888,917 | +0.58(+4.42%) |
Jan 22, 2024 | 12.65 | 13.19 | 12.56 | 13.01 | 7,749,633 | -0.20(-1.48%) |
Jan 19, 2024 | 13.11 | 13.49 | 12.82 | 13.21 | 18,294,774 | -0.10(-0.73%) |
Jan 18, 2024 | 13.58 | 13.66 | 13.23 | 13.31 | 8,438,626 | -0.19(-1.37%) |
Jan 17, 2024 | 13.20 | 13.61 | 13.20 | 13.49 | 11,398,968 | -0.37(-2.67%) |
Jan 16, 2024 | 14.04 | 14.08 | 13.75 | 13.86 | 14,797,146 | -0.42(-2.94%) |
Jan 12, 2024 | 14.29 | 14.50 | 14.27 | 14.28 | 7,088,321 | -0.10(-0.68%) |
Jan 11, 2024 | 14.63 | 14.72 | 14.31 | 14.38 | 7,806,095 | +0.00(+0.00%) |
Jan 10, 2024 | 14.41 | 14.63 | 14.36 | 14.38 | 5,580,298 | -0.12(-0.81%) |
Jan 09, 2024 | 14.35 | 14.64 | 14.19 | 14.50 | 4,805,053 | -0.11(-0.73%) |
Jan 08, 2024 | 14.68 | 14.71 | 14.50 | 14.60 | 11,618,195 | -0.26(-1.77%) |
Jan 05, 2024 | 15.01 | 15.10 | 14.73 | 14.87 | 6,410,819 | -0.25(-1.68%) |
Jan 04, 2024 | 15.37 | 15.61 | 15.07 | 15.12 | 7,829,353 | -0.38(-2.45%) |
Jan 03, 2024 | 15.16 | 15.57 | 15.12 | 15.50 | 3,217,812 | +0.17(+1.08%) |
Jan 02, 2024 | 15.35 | 15.50 | 15.17 | 15.34 | 5,954,145 | -0.48(-3.02%) |
Dec 29, 2023 | 15.75 | 16.13 | 15.73 | 15.81 | 5,497,193 | -0.02(-0.12%) |
Dec 28, 2023 | 15.61 | 16.01 | 15.47 | 15.83 | 6,684,405 | +0.47(+3.05%) |
Dec 27, 2023 | 15.24 | 15.40 | 15.05 | 15.36 | 3,552,990 | +0.21(+1.42%) |
Dec 26, 2023 | 15.34 | 15.41 | 14.98 | 15.15 | 2,854,659 | -0.06(-0.38%) |
Dec 22, 2023 | 14.89 | 15.30 | 14.87 | 15.21 | 5,564,736 | +0.00(+0.00%) |
Dec 21, 2023 | 15.09 | 15.22 | 14.70 | 15.21 | 5,245,623 | +0.52(+3.52%) |
Dec 20, 2023 | 14.94 | 15.16 | 14.68 | 14.69 | 4,351,518 | -0.60(-3.89%) |
Dec 19, 2023 | 15.02 | 15.29 | 14.86 | 15.29 | 5,080,651 | +0.39(+2.62%) |
Dec 18, 2023 | 15.10 | 15.13 | 14.77 | 14.90 | 4,913,224 | -0.41(-2.68%) |
Dec 15, 2023 | 15.39 | 15.58 | 15.26 | 15.31 | 5,527,670 | +0.09(+0.58%) |
Dec 14, 2023 | 15.41 | 15.73 | 15.12 | 15.22 | 11,550,044 | +0.32(+2.16%) |
Dec 13, 2023 | 14.94 | 15.05 | 14.59 | 14.90 | 5,629,747 | -0.16(-1.04%) |
Dec 12, 2023 | 14.81 | 15.09 | 14.55 | 15.05 | 7,466,733 | +0.24(+1.65%) |
Dec 11, 2023 | 14.55 | 14.85 | 14.42 | 14.81 | 9,085,043 | +0.08(+0.53%) |
Dec 08, 2023 | 14.53 | 14.86 | 14.52 | 14.73 | 4,495,548 | +0.04(+0.27%) |
Dec 07, 2023 | 14.95 | 15.04 | 14.61 | 14.69 | 8,826,820 | -0.33(-2.21%) |
Dec 06, 2023 | 15.17 | 15.27 | 14.94 | 15.02 | 11,187,180 | +0.09(+0.59%) |
Dec 05, 2023 | 14.78 | 15.01 | 14.60 | 14.94 | 8,418,155 | -0.32(-2.11%) |
Dec 04, 2023 | 15.00 | 15.32 | 14.91 | 15.26 | 5,622,143 | -0.12(-0.76%) |
Dec 01, 2023 | 15.43 | 15.44 | 15.08 | 15.37 | 4,818,233 | -0.17(-1.07%) |
Nov 30, 2023 | 15.64 | 15.75 | 15.35 | 15.54 | 7,393,917 | -0.02(-0.13%) |
Nov 29, 2023 | 15.46 | 15.62 | 15.31 | 15.56 | 5,594,740 | -0.01(-0.06%) |
Nov 28, 2023 | 15.34 | 15.64 | 15.32 | 15.57 | 4,534,371 | +0.17(+1.08%) |
Nov 27, 2023 | 15.52 | 15.52 | 15.17 | 15.40 | 6,048,295 | -0.29(-1.86%) |
Nov 24, 2023 | 15.36 | 16.10 | 15.33 | 15.70 | 8,742,569 | +0.38(+2.48%) |
Nov 22, 2023 | 15.50 | 15.50 | 14.94 | 15.32 | 5,199,876 | +0.20(+1.29%) |
Nov 21, 2023 | 15.19 | 15.50 | 14.99 | 15.12 | 5,669,744 | -0.37(-2.39%) |
Nov 20, 2023 | 15.09 | 15.61 | 14.95 | 15.49 | 9,929,377 | +0.58(+3.86%) |
Nov 17, 2023 | 15.02 | 15.21 | 14.74 | 14.92 | 6,721,369 | -0.19(-1.23%) |
Nov 16, 2023 | 14.91 | 15.43 | 14.83 | 15.10 | 8,115,968 | -0.37(-2.40%) |
Nov 15, 2023 | 14.92 | 15.67 | 14.78 | 15.47 | 18,128,598 | +0.87(+5.95%) |
Nov 14, 2023 | 15.11 | 15.30 | 14.55 | 14.60 | 9,088,493 | +0.19(+1.29%) |
Nov 13, 2023 | 14.65 | 14.67 | 14.26 | 14.42 | 6,476,305 | -0.06(-0.40%) |
Nov 10, 2023 | 14.12 | 14.57 | 14.09 | 14.48 | 7,261,355 | +0.26(+1.85%) |
Nov 09, 2023 | 14.53 | 14.78 | 14.19 | 14.21 | 6,398,957 | -0.31(-2.15%) |
Nov 08, 2023 | 14.74 | 15.12 | 14.37 | 14.53 | 10,399,985 | +0.15(+1.02%) |
Nov 07, 2023 | 14.70 | 14.73 | 14.08 | 14.38 | 10,782,735 | -0.42(-2.83%) |
Nov 06, 2023 | 15.44 | 15.50 | 14.75 | 14.80 | 6,394,343 | -0.09(-0.59%) |
Nov 03, 2023 | 14.93 | 15.15 | 14.78 | 14.89 | 4,569,240 | +0.39(+2.69%) |
Nov 02, 2023 | 14.60 | 14.69 | 14.30 | 14.50 | 5,552,885 | +0.05(+0.34%) |