Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.89 | 15.89 | 15.46 | 15.46 | 28,921 | -0.40(-2.52%) |
Jan 30, 2024 | 15.93 | 15.93 | 15.84 | 15.86 | 5,362 | -0.15(-0.94%) |
Jan 29, 2024 | 15.97 | 16.02 | 15.86 | 16.01 | 20,857 | +0.07(+0.42%) |
Jan 26, 2024 | 15.96 | 15.97 | 15.90 | 15.94 | 15,304 | +0.10(+0.65%) |
Jan 25, 2024 | 15.87 | 15.92 | 15.72 | 15.84 | 31,697 | +0.13(+0.83%) |
Jan 24, 2024 | 15.95 | 15.98 | 15.71 | 15.71 | 16,725 | -0.12(-0.76%) |
Jan 23, 2024 | 15.90 | 15.97 | 15.79 | 15.83 | 35,169 | -0.01(-0.06%) |
Jan 22, 2024 | 15.69 | 15.85 | 15.69 | 15.84 | 11,858 | +0.15(+0.93%) |
Jan 19, 2024 | 15.64 | 15.70 | 15.45 | 15.69 | 31,329 | +0.13(+0.87%) |
Jan 18, 2024 | 15.56 | 15.65 | 15.40 | 15.56 | 25,772 | +0.09(+0.58%) |
Jan 17, 2024 | 15.57 | 15.64 | 15.38 | 15.47 | 23,530 | -0.22(-1.43%) |
Jan 16, 2024 | 15.90 | 15.90 | 15.68 | 15.70 | 42,795 | -0.32(-2.03%) |
Jan 12, 2024 | 16.15 | 16.15 | 15.95 | 16.02 | 16,554 | +0.06(+0.38%) |
Jan 11, 2024 | 16.05 | 16.06 | 15.84 | 15.96 | 36,975 | -0.16(-0.99%) |
Jan 10, 2024 | 16.05 | 16.13 | 16.05 | 16.12 | 12,307 | +0.07(+0.44%) |
Jan 09, 2024 | 16.11 | 16.11 | 16.00 | 16.05 | 17,464 | -0.22(-1.35%) |
Jan 08, 2024 | 16.14 | 16.27 | 16.14 | 16.27 | 19,707 | +0.18(+1.12%) |
Jan 05, 2024 | 16.08 | 16.21 | 15.99 | 16.09 | 26,146 | +0.00(+0.03%) |
Jan 04, 2024 | 16.14 | 16.21 | 16.08 | 16.09 | 13,327 | -0.05(-0.34%) |
Jan 03, 2024 | 16.35 | 16.35 | 16.13 | 16.14 | 24,938 | -0.38(-2.30%) |
Jan 02, 2024 | 16.44 | 16.60 | 16.34 | 16.52 | 14,560 | +0.05(+0.30%) |
Dec 29, 2023 | 16.68 | 16.68 | 16.45 | 16.47 | 44,605 | -0.19(-1.11%) |
Dec 28, 2023 | 16.66 | 16.72 | 16.63 | 16.66 | 47,199 | -0.02(-0.15%) |
Dec 27, 2023 | 16.73 | 16.79 | 16.66 | 16.68 | 41,176 | -0.02(-0.12%) |
Dec 26, 2023 | 16.58 | 16.74 | 16.55 | 16.70 | 25,008 | +0.19(+1.15%) |
Dec 22, 2023 | 16.56 | 16.65 | 16.45 | 16.51 | 34,314 | +0.07(+0.46%) |
Dec 21, 2023 | 16.36 | 16.44 | 16.28 | 16.44 | 45,078 | +0.19(+1.17%) |
Dec 20, 2023 | 16.42 | 16.67 | 16.24 | 16.24 | 31,720 | -0.23(-1.37%) |
Dec 19, 2023 | 16.26 | 16.49 | 16.26 | 16.47 | 29,449 | +0.35(+2.17%) |
Dec 18, 2023 | 16.31 | 16.31 | 16.11 | 16.12 | 20,325 | -0.19(-1.16%) |
Dec 15, 2023 | 16.57 | 16.63 | 16.26 | 16.31 | 62,581 | -0.28(-1.69%) |
Dec 14, 2023 | 16.31 | 16.62 | 16.31 | 16.59 | 52,643 | +0.44(+2.72%) |
Dec 13, 2023 | 15.65 | 16.20 | 15.54 | 16.15 | 18,025 | +0.52(+3.31%) |
Dec 12, 2023 | 15.65 | 15.68 | 15.52 | 15.63 | 34,490 | -0.03(-0.17%) |
Dec 11, 2023 | 15.64 | 15.66 | 15.58 | 15.66 | 17,897 | +0.04(+0.26%) |
Dec 08, 2023 | 15.54 | 15.69 | 15.54 | 15.62 | 17,650 | +0.05(+0.30%) |
Dec 07, 2023 | 15.44 | 15.57 | 15.38 | 15.57 | 10,630 | +0.17(+1.12%) |
Dec 06, 2023 | 15.58 | 15.69 | 15.38 | 15.40 | 17,026 | -0.07(-0.47%) |
Dec 05, 2023 | 15.65 | 15.65 | 15.46 | 15.47 | 28,195 | -0.15(-0.94%) |
Dec 04, 2023 | 15.44 | 15.62 | 15.40 | 15.62 | 28,773 | +0.18(+1.17%) |
Dec 01, 2023 | 15.01 | 15.44 | 14.95 | 15.44 | 25,279 | +0.44(+2.93%) |
Nov 30, 2023 | 15.08 | 15.08 | 14.96 | 15.00 | 17,371 | -0.03(-0.21%) |
Nov 29, 2023 | 14.99 | 15.16 | 14.99 | 15.03 | 18,632 | +0.11(+0.75%) |
Nov 28, 2023 | 14.95 | 14.95 | 14.80 | 14.92 | 25,922 | -0.02(-0.12%) |
Nov 27, 2023 | 15.00 | 15.00 | 14.88 | 14.94 | 18,161 | -0.05(-0.36%) |
Nov 24, 2023 | 15.02 | 15.04 | 14.98 | 14.99 | 11,174 | +0.04(+0.29%) |
Nov 22, 2023 | 15.01 | 15.01 | 14.92 | 14.95 | 14,707 | -0.00(-0.01%) |
Nov 21, 2023 | 15.00 | 15.00 | 14.95 | 14.95 | 8,580 | -0.12(-0.80%) |
Nov 20, 2023 | 15.09 | 15.09 | 14.98 | 15.07 | 9,735 | -0.07(-0.47%) |
Nov 17, 2023 | 15.15 | 15.16 | 15.08 | 15.14 | 29,798 | +0.16(+1.07%) |
Nov 16, 2023 | 15.19 | 15.19 | 14.96 | 14.98 | 17,992 | -0.22(-1.45%) |
Nov 15, 2023 | 15.12 | 15.28 | 15.12 | 15.20 | 17,204 | +0.12(+0.83%) |
Nov 14, 2023 | 14.65 | 15.08 | 14.65 | 15.07 | 35,977 | +0.74(+5.20%) |
Nov 13, 2023 | 14.36 | 14.41 | 14.29 | 14.33 | 12,300 | -0.10(-0.69%) |
Nov 10, 2023 | 14.44 | 14.47 | 14.30 | 14.43 | 26,493 | +0.12(+0.87%) |
Nov 09, 2023 | 14.66 | 14.66 | 14.30 | 14.30 | 61,100 | -0.25(-1.68%) |
Nov 08, 2023 | 14.75 | 14.75 | 14.51 | 14.55 | 34,539 | -0.19(-1.26%) |
Nov 07, 2023 | 14.77 | 14.79 | 14.72 | 14.74 | 16,733 | -0.09(-0.64%) |
Nov 06, 2023 | 15.01 | 15.01 | 14.79 | 14.83 | 27,758 | -0.13(-0.87%) |
Nov 03, 2023 | 14.65 | 15.04 | 14.65 | 14.96 | 25,871 | +0.48(+3.31%) |
Nov 02, 2023 | 14.27 | 14.49 | 14.24 | 14.48 | 12,511 | +0.49(+3.50%) |