Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.14 | 16.39 | 16.13 | 16.33 | 80,716 | +0.19(+1.16%) |
Jan 30, 2024 | 16.06 | 16.17 | 16.05 | 16.14 | 47,768 | +0.03(+0.18%) |
Jan 29, 2024 | 15.88 | 16.12 | 15.82 | 16.11 | 53,726 | +0.23(+1.43%) |
Jan 26, 2024 | 15.91 | 15.96 | 15.85 | 15.88 | 83,049 | -0.08(-0.49%) |
Jan 25, 2024 | 16.08 | 16.11 | 15.96 | 15.96 | 72,533 | -0.12(-0.73%) |
Jan 24, 2024 | 16.07 | 16.11 | 16.01 | 16.08 | 89,324 | +0.01(+0.06%) |
Jan 23, 2024 | 16.02 | 16.16 | 16.02 | 16.07 | 48,082 | +0.03(+0.18%) |
Jan 22, 2024 | 16.04 | 16.18 | 16.02 | 16.04 | 36,996 | +0.04(+0.25%) |
Jan 19, 2024 | 15.97 | 16.09 | 15.78 | 16.00 | 65,183 | -0.02(-0.12%) |
Jan 18, 2024 | 16.02 | 16.06 | 15.99 | 16.02 | 53,183 | -0.05(-0.31%) |
Jan 17, 2024 | 16.08 | 16.15 | 15.96 | 16.07 | 78,962 | -0.07(-0.43%) |
Jan 16, 2024 | 16.22 | 16.34 | 16.01 | 16.14 | 73,918 | -0.22(-1.33%) |
Jan 12, 2024 | 16.37 | 16.37 | 16.19 | 16.36 | 47,525 | +0.07(+0.42%) |
Jan 11, 2024 | 16.30 | 16.36 | 16.17 | 16.29 | 39,586 | -0.01(-0.06%) |
Jan 10, 2024 | 16.28 | 16.35 | 16.23 | 16.30 | 49,556 | +0.02(+0.12%) |
Jan 09, 2024 | 16.31 | 16.35 | 16.25 | 16.28 | 68,362 | -0.04(-0.24%) |
Jan 08, 2024 | 16.14 | 16.32 | 16.09 | 16.32 | 44,741 | +0.24(+1.46%) |
Jan 05, 2024 | 16.19 | 16.21 | 16.00 | 16.08 | 110,764 | -0.14(-0.85%) |
Jan 04, 2024 | 16.06 | 16.29 | 16.05 | 16.22 | 114,194 | +0.02(+0.12%) |
Jan 03, 2024 | 16.06 | 16.20 | 16.00 | 16.20 | 133,401 | +0.11(+0.67%) |
Jan 02, 2024 | 15.95 | 16.09 | 15.91 | 16.09 | 78,280 | +0.14(+0.86%) |
Dec 29, 2023 | 15.89 | 16.07 | 15.87 | 15.96 | 259,260 | +0.02(+0.12%) |
Dec 28, 2023 | 15.93 | 15.98 | 15.85 | 15.94 | 258,816 | -0.06(-0.37%) |
Dec 27, 2023 | 15.96 | 16.07 | 15.91 | 15.99 | 176,330 | +0.04(+0.25%) |
Dec 26, 2023 | 15.93 | 15.99 | 15.88 | 15.96 | 174,461 | +0.03(+0.18%) |
Dec 22, 2023 | 15.91 | 15.98 | 15.88 | 15.93 | 192,376 | +0.03(+0.19%) |
Dec 21, 2023 | 15.96 | 15.99 | 15.88 | 15.90 | 93,229 | -0.01(-0.06%) |
Dec 20, 2023 | 15.87 | 15.91 | 15.84 | 15.91 | 233,445 | -0.01(-0.06%) |
Dec 19, 2023 | 15.85 | 15.96 | 15.82 | 15.92 | 175,133 | +0.01(+0.06%) |
Dec 18, 2023 | 15.79 | 15.91 | 15.77 | 15.91 | 141,432 | +0.04(+0.25%) |
Dec 15, 2023 | 15.91 | 16.01 | 15.82 | 15.87 | 159,081 | -0.11(-0.68%) |
Dec 14, 2023 | 15.72 | 15.97 | 15.72 | 15.97 | 201,069 | +0.32(+2.07%) |
Dec 13, 2023 | 15.62 | 15.75 | 15.54 | 15.65 | 166,579 | +0.01(+0.06%) |
Dec 12, 2023 | 15.65 | 15.70 | 15.61 | 15.64 | 104,151 | -0.01(-0.06%) |
Dec 11, 2023 | 15.64 | 15.74 | 15.61 | 15.65 | 110,445 | -0.04(-0.25%) |
Dec 08, 2023 | 15.69 | 15.75 | 15.63 | 15.69 | 101,394 | -0.05(-0.31%) |
Dec 07, 2023 | 15.59 | 15.74 | 15.54 | 15.74 | 131,312 | +0.20(+1.26%) |
Dec 06, 2023 | 15.53 | 15.61 | 15.48 | 15.54 | 141,813 | +0.04(+0.25%) |
Dec 05, 2023 | 15.47 | 15.61 | 15.46 | 15.50 | 146,254 | +0.06(+0.38%) |
Dec 04, 2023 | 15.44 | 15.52 | 15.41 | 15.45 | 137,902 | -0.02(-0.13%) |
Dec 01, 2023 | 15.46 | 15.58 | 15.41 | 15.46 | 166,140 | +0.04(+0.25%) |
Nov 30, 2023 | 15.50 | 15.50 | 15.37 | 15.43 | 251,285 | -0.12(-0.76%) |
Nov 29, 2023 | 15.34 | 15.54 | 15.29 | 15.54 | 200,332 | +0.25(+1.66%) |
Nov 28, 2023 | 15.19 | 15.30 | 15.19 | 15.29 | 140,459 | +0.08(+0.51%) |
Nov 27, 2023 | 15.23 | 15.32 | 15.18 | 15.21 | 164,903 | -0.02(-0.13%) |
Nov 24, 2023 | 15.19 | 15.27 | 15.19 | 15.23 | 37,448 | -0.01(-0.06%) |
Nov 22, 2023 | 15.28 | 15.33 | 15.17 | 15.24 | 109,170 | -0.04(-0.26%) |
Nov 21, 2023 | 15.19 | 15.28 | 15.17 | 15.28 | 78,223 | +0.08(+0.52%) |
Nov 20, 2023 | 15.27 | 15.36 | 15.13 | 15.20 | 139,638 | -0.14(-0.89%) |
Nov 17, 2023 | 15.39 | 15.41 | 15.28 | 15.34 | 69,105 | -0.04(-0.25%) |
Nov 16, 2023 | 15.34 | 15.58 | 15.33 | 15.38 | 157,931 | +0.08(+0.51%) |
Nov 15, 2023 | 15.36 | 15.39 | 15.25 | 15.30 | 93,503 | -0.08(-0.51%) |
Nov 14, 2023 | 15.24 | 15.40 | 15.20 | 15.38 | 104,540 | +0.32(+2.14%) |
Nov 13, 2023 | 15.05 | 15.08 | 14.92 | 15.05 | 40,229 | +0.03(+0.19%) |
Nov 10, 2023 | 14.91 | 15.04 | 14.90 | 15.02 | 73,470 | +0.13(+0.85%) |
Nov 09, 2023 | 14.92 | 15.00 | 14.83 | 14.90 | 105,413 | -0.02(-0.13%) |
Nov 08, 2023 | 14.82 | 15.00 | 14.76 | 14.92 | 79,051 | +0.12(+0.79%) |
Nov 07, 2023 | 14.67 | 14.83 | 14.60 | 14.80 | 98,281 | +0.17(+1.13%) |
Nov 06, 2023 | 14.54 | 14.66 | 14.54 | 14.64 | 92,131 | +0.06(+0.40%) |
Nov 03, 2023 | 14.49 | 14.63 | 14.47 | 14.58 | 185,469 | +0.22(+1.56%) |
Nov 02, 2023 | 14.27 | 14.47 | 14.26 | 14.35 | 140,923 | +0.14(+0.96%) |