Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.89 | 16.33 | 15.57 | 15.59 | 2,443,038 | -0.71(-4.36%) |
Jan 30, 2024 | 16.40 | 16.48 | 16.29 | 16.30 | 504,831 | -0.16(-0.97%) |
Jan 29, 2024 | 16.36 | 16.47 | 16.25 | 16.46 | 602,318 | +0.11(+0.67%) |
Jan 26, 2024 | 16.34 | 16.41 | 16.15 | 16.35 | 666,823 | +0.13(+0.80%) |
Jan 25, 2024 | 16.45 | 16.46 | 15.99 | 16.22 | 1,005,919 | -0.02(-0.12%) |
Jan 24, 2024 | 16.44 | 16.56 | 16.16 | 16.24 | 978,001 | -0.06(-0.37%) |
Jan 23, 2024 | 16.65 | 16.65 | 16.23 | 16.30 | 940,060 | -0.24(-1.45%) |
Jan 22, 2024 | 16.19 | 16.55 | 16.19 | 16.54 | 996,319 | +0.44(+2.73%) |
Jan 19, 2024 | 15.69 | 16.10 | 15.51 | 16.10 | 1,209,743 | +0.49(+3.14%) |
Jan 18, 2024 | 15.61 | 15.67 | 15.38 | 15.61 | 1,377,214 | +0.16(+1.04%) |
Jan 17, 2024 | 15.16 | 15.79 | 14.87 | 15.45 | 1,836,860 | -0.14(-0.90%) |
Jan 16, 2024 | 15.63 | 15.80 | 15.57 | 15.59 | 1,364,790 | -0.28(-1.76%) |
Jan 12, 2024 | 16.18 | 16.25 | 15.65 | 15.87 | 964,674 | -0.17(-1.06%) |
Jan 11, 2024 | 16.07 | 16.09 | 15.77 | 16.04 | 1,679,573 | -0.16(-0.99%) |
Jan 10, 2024 | 16.20 | 16.29 | 16.02 | 16.20 | 925,101 | +0.01(+0.06%) |
Jan 09, 2024 | 15.98 | 16.27 | 15.94 | 16.19 | 2,141,414 | +0.00(+0.00%) |
Jan 08, 2024 | 15.96 | 16.19 | 15.87 | 16.19 | 900,653 | +0.23(+1.44%) |
Jan 05, 2024 | 15.86 | 16.12 | 15.84 | 15.96 | 810,277 | +0.03(+0.19%) |
Jan 04, 2024 | 15.98 | 16.19 | 15.78 | 15.93 | 960,300 | +0.00(+0.00%) |
Jan 03, 2024 | 16.44 | 16.44 | 15.92 | 15.93 | 1,281,184 | -0.59(-3.57%) |
Jan 02, 2024 | 16.28 | 16.70 | 16.25 | 16.52 | 845,162 | +0.06(+0.36%) |
Dec 29, 2023 | 16.68 | 16.75 | 16.46 | 16.46 | 812,005 | -0.30(-1.79%) |
Dec 28, 2023 | 16.69 | 16.78 | 16.67 | 16.76 | 835,358 | -0.02(-0.12%) |
Dec 27, 2023 | 16.82 | 16.86 | 16.67 | 16.78 | 933,920 | -0.02(-0.12%) |
Dec 26, 2023 | 16.61 | 16.83 | 16.44 | 16.80 | 849,122 | +0.32(+1.92%) |
Dec 22, 2023 | 16.50 | 16.66 | 16.37 | 16.48 | 900,289 | +0.10(+0.60%) |
Dec 21, 2023 | 16.43 | 16.48 | 16.12 | 16.38 | 2,177,705 | +0.12(+0.73%) |
Dec 20, 2023 | 16.80 | 16.89 | 16.27 | 16.27 | 2,231,971 | -0.07(-0.42%) |
Dec 19, 2023 | 16.24 | 16.45 | 16.14 | 16.33 | 1,666,499 | +0.14(+0.86%) |
Dec 18, 2023 | 16.32 | 16.50 | 16.12 | 16.20 | 1,136,836 | -0.02(-0.12%) |
Dec 15, 2023 | 16.26 | 16.30 | 16.01 | 16.22 | 4,384,754 | +0.00(+0.00%) |
Dec 14, 2023 | 16.45 | 16.80 | 16.05 | 16.22 | 3,115,718 | +0.07(+0.43%) |
Dec 13, 2023 | 15.31 | 16.16 | 15.26 | 16.15 | 1,305,652 | +0.84(+5.50%) |
Dec 12, 2023 | 15.31 | 15.45 | 15.20 | 15.30 | 931,436 | -0.04(-0.26%) |
Dec 11, 2023 | 15.24 | 15.35 | 15.15 | 15.34 | 959,801 | +0.07(+0.45%) |
Dec 08, 2023 | 15.17 | 15.44 | 15.11 | 15.28 | 1,725,696 | +0.12(+0.78%) |
Dec 07, 2023 | 14.83 | 15.16 | 14.62 | 15.16 | 820,588 | +0.36(+2.41%) |
Dec 06, 2023 | 14.87 | 15.22 | 14.77 | 14.80 | 995,101 | +0.02(+0.13%) |
Dec 05, 2023 | 14.87 | 14.92 | 14.69 | 14.78 | 643,370 | -0.16(-1.06%) |
Dec 04, 2023 | 14.64 | 15.00 | 14.63 | 14.94 | 1,053,464 | +0.16(+1.07%) |
Dec 01, 2023 | 13.99 | 14.82 | 13.94 | 14.78 | 1,316,592 | +0.69(+4.92%) |
Nov 30, 2023 | 14.13 | 14.23 | 13.99 | 14.09 | 747,642 | +0.00(+0.00%) |
Nov 29, 2023 | 13.97 | 14.28 | 13.97 | 14.09 | 805,057 | +0.21(+1.50%) |
Nov 28, 2023 | 13.89 | 13.89 | 13.70 | 13.88 | 746,746 | -0.08(-0.57%) |
Nov 27, 2023 | 13.91 | 14.00 | 13.83 | 13.96 | 1,111,799 | -0.03(-0.21%) |
Nov 24, 2023 | 13.92 | 14.03 | 13.86 | 13.99 | 485,897 | +0.05(+0.36%) |
Nov 22, 2023 | 14.00 | 14.08 | 13.84 | 13.94 | 576,446 | +0.04(+0.28%) |
Nov 21, 2023 | 14.08 | 14.18 | 13.84 | 13.90 | 830,673 | -0.26(-1.82%) |
Nov 20, 2023 | 14.12 | 14.17 | 13.99 | 14.16 | 843,674 | +0.03(+0.21%) |
Nov 17, 2023 | 14.13 | 14.31 | 14.09 | 14.13 | 961,765 | +0.14(+0.99%) |
Nov 16, 2023 | 14.18 | 14.22 | 13.88 | 13.99 | 1,220,166 | -0.20(-1.40%) |
Nov 15, 2023 | 14.05 | 14.31 | 14.01 | 14.19 | 836,910 | +0.10(+0.70%) |
Nov 14, 2023 | 13.87 | 14.30 | 13.79 | 14.09 | 1,369,475 | +0.73(+5.49%) |
Nov 13, 2023 | 13.20 | 13.42 | 13.14 | 13.35 | 988,865 | +0.06(+0.45%) |
Nov 10, 2023 | 13.23 | 13.39 | 13.06 | 13.30 | 811,003 | +0.12(+0.90%) |
Nov 09, 2023 | 13.43 | 13.47 | 13.08 | 13.18 | 776,299 | -0.25(-1.84%) |
Nov 08, 2023 | 13.66 | 13.66 | 13.38 | 13.42 | 815,399 | -0.19(-1.38%) |
Nov 07, 2023 | 13.62 | 13.72 | 13.50 | 13.61 | 899,836 | -0.12(-0.87%) |
Nov 06, 2023 | 14.01 | 14.05 | 13.68 | 13.73 | 1,237,564 | -0.28(-1.98%) |
Nov 03, 2023 | 13.86 | 14.16 | 13.81 | 14.01 | 1,271,648 | +0.49(+3.59%) |
Nov 02, 2023 | 13.09 | 13.53 | 13.09 | 13.52 | 1,339,149 | +0.56(+4.35%) |