Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.98 | 15.07 | 14.53 | 14.69 | 461,460 | -0.26(-1.76%) |
Jan 30, 2024 | 15.09 | 15.19 | 14.94 | 14.95 | 327,662 | -0.20(-1.35%) |
Jan 29, 2024 | 14.96 | 15.18 | 14.91 | 15.16 | 365,759 | +0.18(+1.17%) |
Jan 26, 2024 | 15.15 | 15.21 | 14.97 | 14.98 | 261,722 | -0.09(-0.58%) |
Jan 25, 2024 | 15.09 | 15.11 | 14.91 | 15.07 | 421,086 | +0.17(+1.11%) |
Jan 24, 2024 | 15.29 | 15.29 | 14.87 | 14.90 | 328,314 | -0.20(-1.35%) |
Jan 23, 2024 | 15.35 | 15.35 | 15.02 | 15.11 | 351,847 | -0.13(-0.83%) |
Jan 22, 2024 | 15.30 | 15.44 | 15.17 | 15.23 | 387,062 | +0.03(+0.19%) |
Jan 19, 2024 | 14.65 | 15.21 | 14.52 | 15.21 | 630,760 | +0.64(+4.41%) |
Jan 18, 2024 | 14.79 | 14.79 | 14.52 | 14.56 | 376,717 | -0.17(-1.12%) |
Jan 17, 2024 | 14.91 | 15.04 | 14.54 | 14.73 | 390,507 | -0.43(-2.82%) |
Jan 16, 2024 | 15.23 | 15.40 | 15.15 | 15.16 | 375,814 | -0.20(-1.33%) |
Jan 12, 2024 | 15.50 | 15.56 | 15.26 | 15.36 | 306,353 | +0.08(+0.51%) |
Jan 11, 2024 | 15.33 | 15.33 | 15.11 | 15.28 | 355,214 | -0.08(-0.51%) |
Jan 10, 2024 | 15.01 | 15.41 | 14.97 | 15.36 | 679,756 | +0.38(+2.53%) |
Jan 09, 2024 | 14.61 | 14.99 | 14.54 | 14.98 | 520,129 | +0.19(+1.32%) |
Jan 08, 2024 | 14.28 | 14.80 | 14.28 | 14.79 | 400,781 | +0.50(+3.47%) |
Jan 05, 2024 | 14.17 | 14.45 | 14.12 | 14.29 | 352,638 | -0.02(-0.14%) |
Jan 04, 2024 | 14.33 | 14.44 | 14.27 | 14.31 | 270,211 | -0.10(-0.67%) |
Jan 03, 2024 | 14.62 | 14.62 | 14.40 | 14.41 | 330,846 | -0.34(-2.31%) |
Jan 02, 2024 | 14.83 | 14.97 | 14.71 | 14.75 | 340,291 | -0.15(-0.98%) |
Dec 29, 2023 | 15.07 | 15.14 | 14.88 | 14.89 | 249,658 | -0.23(-1.54%) |
Dec 28, 2023 | 14.94 | 15.13 | 14.92 | 15.13 | 332,913 | +0.14(+0.91%) |
Dec 27, 2023 | 14.94 | 15.07 | 14.92 | 14.99 | 371,546 | +0.04(+0.26%) |
Dec 26, 2023 | 14.78 | 14.99 | 14.71 | 14.95 | 312,316 | +0.18(+1.18%) |
Dec 22, 2023 | 14.69 | 14.84 | 14.65 | 14.78 | 382,442 | +0.19(+1.33%) |
Dec 21, 2023 | 14.74 | 14.79 | 14.51 | 14.58 | 360,549 | -0.04(-0.27%) |
Dec 20, 2023 | 14.75 | 14.93 | 14.62 | 14.62 | 378,896 | -0.18(-1.18%) |
Dec 19, 2023 | 14.80 | 14.90 | 14.72 | 14.80 | 611,963 | +0.08(+0.53%) |
Dec 18, 2023 | 14.64 | 14.81 | 14.53 | 14.72 | 683,184 | +0.04(+0.26%) |
Dec 15, 2023 | 14.94 | 15.01 | 14.51 | 14.68 | 1,869,398 | -0.26(-1.76%) |
Dec 14, 2023 | 14.97 | 15.04 | 14.81 | 14.94 | 800,686 | +0.29(+1.99%) |
Dec 13, 2023 | 14.35 | 14.76 | 14.19 | 14.65 | 1,198,522 | +0.34(+2.38%) |
Dec 12, 2023 | 14.31 | 14.42 | 14.19 | 14.31 | 302,655 | +0.03(+0.20%) |
Dec 11, 2023 | 14.30 | 14.42 | 14.22 | 14.28 | 292,297 | -0.07(-0.47%) |
Dec 08, 2023 | 14.32 | 14.40 | 14.20 | 14.35 | 278,683 | -0.02(-0.14%) |
Dec 07, 2023 | 14.21 | 14.45 | 14.11 | 14.37 | 317,709 | +0.14(+0.96%) |
Dec 06, 2023 | 14.38 | 14.53 | 14.23 | 14.23 | 353,332 | -0.11(-0.75%) |
Dec 05, 2023 | 14.36 | 14.41 | 14.26 | 14.34 | 329,299 | -0.05(-0.34%) |
Dec 04, 2023 | 14.06 | 14.43 | 13.99 | 14.39 | 464,816 | +0.24(+1.72%) |
Dec 01, 2023 | 13.74 | 14.20 | 13.73 | 14.15 | 473,196 | +0.42(+3.05%) |
Nov 30, 2023 | 13.81 | 13.90 | 13.68 | 13.73 | 687,344 | -0.06(-0.42%) |
Nov 29, 2023 | 13.95 | 14.02 | 13.74 | 13.79 | 253,328 | -0.01(-0.07%) |
Nov 28, 2023 | 13.64 | 13.88 | 13.52 | 13.80 | 308,539 | +0.11(+0.78%) |
Nov 27, 2023 | 13.76 | 13.81 | 13.67 | 13.69 | 480,785 | -0.11(-0.78%) |
Nov 24, 2023 | 13.71 | 13.82 | 13.62 | 13.80 | 229,758 | +0.12(+0.85%) |
Nov 22, 2023 | 13.78 | 13.85 | 13.61 | 13.68 | 286,765 | +0.05(+0.36%) |
Nov 21, 2023 | 13.75 | 13.76 | 13.59 | 13.63 | 345,494 | -0.19(-1.41%) |
Nov 20, 2023 | 13.62 | 13.90 | 13.59 | 13.82 | 341,855 | +0.16(+1.14%) |
Nov 17, 2023 | 13.99 | 14.01 | 13.63 | 13.67 | 582,418 | -0.17(-1.19%) |
Nov 16, 2023 | 13.97 | 14.04 | 13.82 | 13.83 | 466,003 | -0.11(-0.77%) |
Nov 15, 2023 | 14.07 | 14.32 | 13.90 | 13.94 | 1,342,166 | -0.18(-1.31%) |
Nov 14, 2023 | 14.04 | 14.54 | 14.04 | 14.13 | 846,305 | +0.62(+4.57%) |
Nov 13, 2023 | 13.82 | 13.83 | 13.48 | 13.51 | 299,354 | -0.38(-2.76%) |
Nov 10, 2023 | 13.94 | 13.96 | 13.82 | 13.89 | 446,320 | +0.01(+0.07%) |
Nov 09, 2023 | 13.84 | 14.15 | 13.76 | 13.88 | 352,641 | -0.22(-1.56%) |
Nov 08, 2023 | 14.22 | 14.24 | 13.94 | 14.10 | 218,625 | -0.02(-0.14%) |
Nov 07, 2023 | 14.19 | 14.21 | 14.05 | 14.12 | 442,141 | -0.08(-0.54%) |
Nov 06, 2023 | 14.24 | 14.28 | 14.03 | 14.20 | 370,146 | -0.10(-0.67%) |
Nov 03, 2023 | 14.16 | 14.37 | 14.04 | 14.29 | 351,061 | +0.38(+2.75%) |
Nov 02, 2023 | 13.53 | 13.91 | 13.53 | 13.91 | 474,433 | +0.61(+4.61%) |