Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.51 | 14.30 | 13.10 | 13.51 | 8,379,329 | -3.13(-18.81%) |
Jan 30, 2024 | 16.96 | 17.02 | 16.39 | 16.64 | 2,665,974 | -0.43(-2.52%) |
Jan 29, 2024 | 16.98 | 17.10 | 16.86 | 17.07 | 1,535,116 | +0.02(+0.12%) |
Jan 26, 2024 | 16.99 | 17.09 | 16.80 | 17.05 | 1,119,921 | +0.15(+0.89%) |
Jan 25, 2024 | 17.00 | 17.19 | 16.78 | 16.90 | 1,020,082 | +0.11(+0.66%) |
Jan 24, 2024 | 16.94 | 16.97 | 16.58 | 16.79 | 2,244,683 | +0.09(+0.54%) |
Jan 23, 2024 | 16.97 | 17.12 | 16.61 | 16.70 | 1,166,124 | -0.11(-0.65%) |
Jan 22, 2024 | 16.93 | 17.10 | 16.68 | 16.81 | 1,498,219 | +0.03(+0.18%) |
Jan 19, 2024 | 16.37 | 16.86 | 16.25 | 16.78 | 1,821,789 | +0.32(+1.94%) |
Jan 18, 2024 | 16.40 | 16.50 | 16.23 | 16.46 | 1,282,494 | +0.21(+1.29%) |
Jan 17, 2024 | 16.08 | 16.26 | 15.84 | 16.25 | 1,417,655 | +0.03(+0.18%) |
Jan 16, 2024 | 16.06 | 16.31 | 16.02 | 16.22 | 1,963,141 | +0.00(+0.00%) |
Jan 12, 2024 | 16.35 | 16.45 | 16.14 | 16.22 | 1,667,984 | +0.04(+0.25%) |
Jan 11, 2024 | 16.50 | 16.52 | 15.89 | 16.18 | 1,980,781 | -0.24(-1.46%) |
Jan 10, 2024 | 16.19 | 16.45 | 16.04 | 16.42 | 1,741,681 | +0.19(+1.17%) |
Jan 09, 2024 | 15.70 | 16.36 | 15.31 | 16.23 | 4,110,229 | -1.29(-7.36%) |
Jan 08, 2024 | 17.25 | 17.62 | 17.16 | 17.52 | 1,504,031 | +0.39(+2.28%) |
Jan 05, 2024 | 17.24 | 17.43 | 17.06 | 17.13 | 1,656,301 | -0.23(-1.32%) |
Jan 04, 2024 | 17.45 | 17.45 | 17.12 | 17.36 | 1,315,996 | -0.02(-0.12%) |
Jan 03, 2024 | 17.65 | 17.74 | 17.38 | 17.38 | 2,126,624 | -0.43(-2.41%) |
Jan 02, 2024 | 17.68 | 18.09 | 17.30 | 17.81 | 1,938,451 | +0.17(+0.96%) |
Dec 29, 2023 | 17.97 | 17.97 | 17.49 | 17.64 | 1,073,946 | -0.29(-1.62%) |
Dec 28, 2023 | 17.87 | 17.99 | 17.78 | 17.93 | 1,079,303 | +0.20(+1.13%) |
Dec 27, 2023 | 17.84 | 17.91 | 17.61 | 17.73 | 991,188 | -0.08(-0.45%) |
Dec 26, 2023 | 17.85 | 17.91 | 17.66 | 17.81 | 922,053 | +0.05(+0.28%) |
Dec 22, 2023 | 17.91 | 18.26 | 17.66 | 17.76 | 1,404,434 | +0.03(+0.17%) |
Dec 21, 2023 | 17.81 | 17.98 | 17.54 | 17.73 | 1,632,029 | +0.09(+0.51%) |
Dec 20, 2023 | 18.00 | 18.23 | 17.63 | 17.64 | 1,587,915 | -0.42(-2.33%) |
Dec 19, 2023 | 18.06 | 18.40 | 17.86 | 18.06 | 1,272,995 | +0.17(+0.95%) |
Dec 18, 2023 | 18.10 | 18.11 | 17.71 | 17.89 | 1,810,410 | -0.11(-0.61%) |
Dec 15, 2023 | 18.74 | 18.77 | 17.85 | 18.00 | 11,902,045 | -0.57(-3.07%) |
Dec 14, 2023 | 18.62 | 18.72 | 18.00 | 18.57 | 3,228,135 | +0.43(+2.37%) |
Dec 13, 2023 | 17.67 | 18.30 | 17.47 | 18.14 | 2,244,873 | +0.48(+2.72%) |
Dec 12, 2023 | 17.33 | 17.85 | 17.12 | 17.66 | 1,989,562 | +0.51(+2.97%) |
Dec 11, 2023 | 17.06 | 17.26 | 16.99 | 17.15 | 1,432,060 | +0.14(+0.82%) |
Dec 08, 2023 | 16.28 | 17.09 | 16.24 | 17.01 | 1,496,605 | +0.68(+4.16%) |
Dec 07, 2023 | 16.20 | 16.39 | 16.01 | 16.33 | 1,445,008 | +0.19(+1.18%) |
Dec 06, 2023 | 16.25 | 16.52 | 16.11 | 16.14 | 1,562,235 | +0.03(+0.19%) |
Dec 05, 2023 | 16.27 | 16.30 | 15.87 | 16.11 | 1,717,308 | -0.19(-1.17%) |
Dec 04, 2023 | 16.16 | 16.41 | 16.03 | 16.30 | 1,408,914 | -0.08(-0.49%) |
Dec 01, 2023 | 16.11 | 16.50 | 16.00 | 16.38 | 1,717,948 | +0.24(+1.49%) |
Nov 30, 2023 | 16.54 | 16.54 | 15.97 | 16.14 | 1,440,513 | -0.28(-1.71%) |
Nov 29, 2023 | 16.67 | 16.84 | 16.34 | 16.42 | 1,174,650 | +0.03(+0.18%) |
Nov 28, 2023 | 16.49 | 16.64 | 16.26 | 16.39 | 1,351,344 | -0.13(-0.79%) |
Nov 27, 2023 | 16.36 | 16.75 | 16.20 | 16.52 | 1,648,881 | +0.10(+0.61%) |
Nov 24, 2023 | 16.32 | 16.42 | 16.18 | 16.42 | 398,514 | +0.04(+0.24%) |
Nov 22, 2023 | 16.38 | 16.55 | 16.27 | 16.38 | 1,030,768 | +0.11(+0.68%) |
Nov 21, 2023 | 16.41 | 16.48 | 16.08 | 16.27 | 1,169,784 | -0.29(-1.75%) |
Nov 20, 2023 | 16.55 | 16.72 | 16.33 | 16.56 | 1,242,994 | +0.02(+0.12%) |
Nov 17, 2023 | 16.59 | 16.61 | 16.39 | 16.54 | 1,754,258 | +0.12(+0.73%) |
Nov 16, 2023 | 16.64 | 16.64 | 16.14 | 16.42 | 2,866,228 | -0.70(-4.09%) |
Nov 15, 2023 | 17.03 | 17.40 | 16.91 | 17.12 | 1,968,074 | +0.11(+0.65%) |
Nov 14, 2023 | 16.81 | 17.35 | 16.75 | 17.01 | 2,328,242 | +0.75(+4.61%) |
Nov 13, 2023 | 16.56 | 16.59 | 16.14 | 16.26 | 2,624,506 | -0.33(-1.99%) |
Nov 10, 2023 | 16.13 | 16.80 | 15.97 | 16.59 | 3,380,899 | +0.48(+2.98%) |
Nov 09, 2023 | 16.62 | 16.77 | 16.05 | 16.11 | 2,912,406 | -0.46(-2.78%) |
Nov 08, 2023 | 16.98 | 17.07 | 16.50 | 16.57 | 2,875,346 | -0.38(-2.24%) |
Nov 07, 2023 | 16.92 | 17.50 | 16.66 | 16.95 | 3,374,989 | -0.04(-0.24%) |
Nov 06, 2023 | 16.88 | 17.56 | 16.82 | 16.99 | 3,959,855 | +0.19(+1.13%) |
Nov 03, 2023 | 17.44 | 17.87 | 16.72 | 16.80 | 5,278,082 | -0.30(-1.75%) |
Nov 02, 2023 | 17.65 | 17.70 | 16.40 | 17.10 | 5,582,513 | -0.76(-4.26%) |