Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.88 | 17.04 | 16.42 | 16.46 | 1,064,847 | -0.47(-2.75%) |
Jan 30, 2024 | 16.78 | 16.95 | 16.77 | 16.93 | 605,597 | +0.15(+0.91%) |
Jan 29, 2024 | 16.73 | 16.78 | 16.62 | 16.77 | 614,043 | +0.08(+0.46%) |
Jan 26, 2024 | 16.50 | 16.74 | 16.50 | 16.70 | 966,920 | +0.21(+1.27%) |
Jan 25, 2024 | 16.43 | 16.50 | 16.38 | 16.49 | 521,204 | +0.16(+0.99%) |
Jan 24, 2024 | 16.60 | 16.60 | 16.32 | 16.33 | 733,468 | -0.19(-1.15%) |
Jan 23, 2024 | 16.41 | 16.54 | 16.34 | 16.52 | 596,016 | +0.07(+0.40%) |
Jan 22, 2024 | 16.17 | 16.49 | 16.17 | 16.45 | 873,952 | +0.30(+1.88%) |
Jan 19, 2024 | 16.18 | 16.21 | 16.04 | 16.15 | 581,688 | +0.05(+0.30%) |
Jan 18, 2024 | 16.12 | 16.19 | 15.95 | 16.10 | 703,576 | +0.01(+0.06%) |
Jan 17, 2024 | 15.99 | 16.11 | 15.90 | 16.09 | 687,942 | -0.03(-0.18%) |
Jan 16, 2024 | 16.43 | 16.54 | 16.03 | 16.12 | 1,737,822 | -0.60(-3.58%) |
Jan 12, 2024 | 16.66 | 16.78 | 16.63 | 16.72 | 655,107 | +0.10(+0.57%) |
Jan 11, 2024 | 16.63 | 16.63 | 16.18 | 16.62 | 939,175 | +0.03(+0.17%) |
Jan 10, 2024 | 16.50 | 16.66 | 16.50 | 16.59 | 879,505 | +0.05(+0.29%) |
Jan 09, 2024 | 16.50 | 16.65 | 16.46 | 16.55 | 746,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.43 | 16.64 | 16.36 | 16.57 | 1,160,703 | +0.20(+1.22%) |
Jan 05, 2024 | 16.26 | 16.46 | 16.23 | 16.37 | 971,932 | +0.10(+0.64%) |
Jan 04, 2024 | 15.85 | 16.38 | 15.85 | 16.27 | 995,095 | +0.42(+2.64%) |
Jan 03, 2024 | 15.85 | 15.91 | 15.73 | 15.85 | 604,367 | -0.06(-0.36%) |
Jan 02, 2024 | 15.83 | 15.92 | 15.70 | 15.91 | 638,847 | +0.06(+0.36%) |
Dec 29, 2023 | 16.00 | 16.09 | 15.83 | 15.85 | 849,940 | -0.22(-1.36%) |
Dec 28, 2023 | 16.10 | 16.25 | 16.03 | 16.07 | 1,042,660 | -0.03(-0.18%) |
Dec 27, 2023 | 15.92 | 16.16 | 15.79 | 16.10 | 1,119,467 | +0.26(+1.62%) |
Dec 26, 2023 | 15.65 | 15.87 | 15.63 | 15.84 | 977,654 | +0.24(+1.52%) |
Dec 22, 2023 | 15.53 | 15.70 | 15.51 | 15.60 | 1,135,966 | +0.15(+0.98%) |
Dec 21, 2023 | 15.48 | 15.50 | 15.36 | 15.45 | 609,497 | +0.05(+0.31%) |
Dec 20, 2023 | 15.40 | 15.60 | 15.40 | 15.40 | 1,490,270 | -0.02(-0.12%) |
Dec 19, 2023 | 15.31 | 15.43 | 15.22 | 15.42 | 1,030,022 | +0.15(+1.00%) |
Dec 18, 2023 | 15.06 | 15.35 | 15.05 | 15.27 | 1,204,060 | +0.22(+1.45%) |
Dec 15, 2023 | 15.15 | 15.17 | 14.92 | 15.05 | 1,167,094 | -0.10(-0.63%) |
Dec 14, 2023 | 14.99 | 15.37 | 14.91 | 15.15 | 1,800,011 | +0.29(+1.98%) |
Dec 13, 2023 | 14.74 | 14.90 | 14.57 | 14.85 | 1,032,279 | +0.12(+0.84%) |
Dec 12, 2023 | 14.67 | 14.79 | 14.63 | 14.73 | 1,264,404 | +0.07(+0.45%) |
Dec 11, 2023 | 14.70 | 14.74 | 14.60 | 14.66 | 830,292 | -0.04(-0.26%) |
Dec 08, 2023 | 14.53 | 14.73 | 14.49 | 14.70 | 596,091 | +0.13(+0.91%) |
Dec 07, 2023 | 14.47 | 14.57 | 14.43 | 14.57 | 818,482 | +0.09(+0.59%) |
Dec 06, 2023 | 14.59 | 14.65 | 14.43 | 14.48 | 1,096,332 | +0.01(+0.07%) |
Dec 05, 2023 | 14.63 | 14.64 | 14.40 | 14.47 | 1,287,778 | -0.17(-1.17%) |
Dec 04, 2023 | 14.61 | 14.69 | 14.57 | 14.64 | 970,492 | +0.00(+0.00%) |
Dec 01, 2023 | 14.64 | 14.71 | 14.47 | 14.64 | 1,320,292 | -0.05(-0.32%) |
Nov 30, 2023 | 14.82 | 14.89 | 14.50 | 14.69 | 5,989,629 | -0.10(-0.64%) |
Nov 29, 2023 | 14.84 | 14.93 | 14.78 | 14.79 | 609,874 | -0.05(-0.32%) |
Nov 28, 2023 | 14.93 | 14.93 | 14.74 | 14.83 | 800,758 | +0.00(+0.00%) |
Nov 27, 2023 | 14.83 | 14.88 | 14.80 | 14.83 | 901,538 | -0.05(-0.32%) |
Nov 24, 2023 | 14.83 | 14.98 | 14.80 | 14.88 | 681,699 | +0.10(+0.64%) |
Nov 22, 2023 | 14.80 | 14.86 | 14.68 | 14.79 | 1,102,637 | +0.13(+0.91%) |
Nov 21, 2023 | 14.82 | 14.89 | 14.64 | 14.65 | 893,974 | -0.27(-1.78%) |
Nov 20, 2023 | 14.95 | 15.01 | 14.88 | 14.92 | 1,115,654 | +0.04(+0.26%) |
Nov 17, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 752,420 | +0.06(+0.39%) |
Nov 16, 2023 | 15.12 | 15.13 | 14.82 | 14.82 | 727,841 | -0.27(-1.76%) |
Nov 15, 2023 | 14.97 | 15.15 | 14.74 | 15.09 | 1,551,256 | +0.10(+0.63%) |
Nov 14, 2023 | 14.84 | 15.13 | 14.66 | 15.00 | 1,640,476 | +0.20(+1.35%) |
Nov 13, 2023 | 14.81 | 14.85 | 14.62 | 14.80 | 2,938,527 | +0.01(+0.06%) |
Nov 10, 2023 | 14.70 | 14.81 | 14.61 | 14.79 | 1,172,198 | +0.20(+1.39%) |
Nov 09, 2023 | 14.75 | 14.84 | 14.57 | 14.58 | 1,515,484 | -0.09(-0.63%) |
Nov 08, 2023 | 14.56 | 14.72 | 14.50 | 14.68 | 677,404 | +0.12(+0.82%) |
Nov 07, 2023 | 14.85 | 14.86 | 14.45 | 14.56 | 1,324,154 | -0.19(-1.31%) |
Nov 06, 2023 | 14.72 | 14.78 | 14.51 | 14.75 | 1,072,280 | +0.11(+0.76%) |
Nov 03, 2023 | 14.99 | 15.07 | 14.49 | 14.64 | 1,590,067 | -0.21(-1.43%) |
Nov 02, 2023 | 14.76 | 14.99 | 14.74 | 14.85 | 1,208,931 | +0.24(+1.64%) |