Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.98 | 16.04 | 15.90 | 15.88 | 207,532 | -0.15(-0.94%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.96 | 16.03 | 141,738 | +0.09(+0.56%) |
Jan 29, 2024 | 15.69 | 15.95 | 15.63 | 15.94 | 1,014,411 | +0.11(+0.69%) |
Jan 26, 2024 | 16.06 | 16.08 | 15.77 | 15.83 | 1,621,458 | -0.66(-4.00%) |
Jan 25, 2024 | 16.37 | 16.49 | 16.32 | 16.49 | 404,353 | -0.08(-0.48%) |
Jan 24, 2024 | 16.64 | 16.70 | 16.55 | 16.57 | 154,552 | -0.05(-0.30%) |
Jan 23, 2024 | 16.59 | 16.62 | 16.48 | 16.62 | 83,361 | -0.34(-2.00%) |
Jan 22, 2024 | 17.01 | 17.08 | 16.95 | 16.96 | 78,617 | +0.02(+0.09%) |
Jan 19, 2024 | 16.89 | 16.98 | 16.83 | 16.95 | 90,277 | +0.02(+0.15%) |
Jan 18, 2024 | 16.82 | 16.93 | 16.79 | 16.92 | 127,265 | +0.05(+0.30%) |
Jan 17, 2024 | 16.74 | 16.87 | 16.62 | 16.87 | 88,207 | -0.18(-1.06%) |
Jan 16, 2024 | 17.20 | 17.21 | 17.00 | 17.05 | 95,249 | -0.65(-3.67%) |
Jan 12, 2024 | 17.65 | 17.74 | 17.56 | 17.70 | 241,634 | -0.20(-1.12%) |
Jan 11, 2024 | 17.98 | 18.03 | 17.79 | 17.90 | 100,718 | -0.19(-1.05%) |
Jan 10, 2024 | 18.03 | 18.15 | 18.01 | 18.09 | 72,146 | -0.01(-0.06%) |
Jan 09, 2024 | 17.92 | 18.10 | 17.92 | 18.10 | 91,675 | +0.10(+0.55%) |
Jan 08, 2024 | 17.91 | 18.03 | 17.91 | 18.00 | 64,956 | +0.17(+0.96%) |
Jan 05, 2024 | 17.72 | 17.90 | 17.69 | 17.83 | 98,571 | +0.21(+1.19%) |
Jan 04, 2024 | 17.59 | 17.76 | 17.58 | 17.62 | 91,712 | +0.31(+1.80%) |
Jan 03, 2024 | 17.23 | 17.32 | 17.11 | 17.31 | 102,366 | -0.13(-0.75%) |
Jan 02, 2024 | 17.45 | 17.52 | 17.41 | 17.44 | 109,777 | -0.14(-0.82%) |
Dec 29, 2023 | 17.62 | 17.67 | 17.54 | 17.59 | 59,113 | -0.05(-0.31%) |
Dec 28, 2023 | 17.75 | 17.79 | 17.63 | 17.64 | 78,527 | -0.27(-1.51%) |
Dec 27, 2023 | 17.83 | 17.99 | 17.81 | 17.91 | 130,778 | -0.03(-0.17%) |
Dec 26, 2023 | 17.70 | 17.94 | 17.70 | 17.94 | 111,565 | +0.16(+0.90%) |
Dec 22, 2023 | 17.86 | 17.86 | 17.72 | 17.78 | 90,827 | -0.15(-0.84%) |
Dec 21, 2023 | 17.83 | 17.93 | 17.78 | 17.93 | 68,470 | +0.32(+1.82%) |
Dec 20, 2023 | 17.69 | 17.83 | 17.61 | 17.61 | 123,906 | -0.02(-0.10%) |
Dec 19, 2023 | 17.63 | 17.69 | 17.59 | 17.63 | 190,274 | +0.06(+0.33%) |
Dec 18, 2023 | 17.59 | 17.63 | 17.56 | 17.57 | 103,111 | -0.05(-0.28%) |
Dec 15, 2023 | 17.76 | 17.82 | 17.62 | 17.62 | 141,258 | -0.20(-1.12%) |
Dec 14, 2023 | 17.92 | 18.00 | 17.81 | 17.82 | 105,037 | +0.06(+0.34%) |
Dec 13, 2023 | 17.38 | 17.76 | 17.36 | 17.76 | 376,001 | +0.46(+2.66%) |
Dec 12, 2023 | 17.25 | 17.30 | 17.21 | 17.30 | 194,875 | -0.02(-0.12%) |
Dec 11, 2023 | 17.34 | 17.39 | 17.28 | 17.32 | 87,033 | -0.13(-0.74%) |
Dec 08, 2023 | 17.44 | 17.49 | 17.39 | 17.45 | 58,786 | +0.02(+0.11%) |
Dec 07, 2023 | 17.39 | 17.48 | 17.32 | 17.43 | 70,995 | +0.16(+0.93%) |
Dec 06, 2023 | 17.36 | 17.40 | 17.27 | 17.27 | 56,542 | +0.00(+0.00%) |
Dec 05, 2023 | 17.34 | 17.36 | 17.18 | 17.27 | 83,485 | -0.11(-0.63%) |
Dec 04, 2023 | 17.33 | 17.39 | 17.24 | 17.38 | 75,499 | -0.12(-0.69%) |
Dec 01, 2023 | 17.35 | 17.50 | 17.33 | 17.50 | 88,388 | +0.15(+0.86%) |
Nov 30, 2023 | 17.30 | 17.37 | 17.28 | 17.35 | 62,700 | -0.03(-0.17%) |
Nov 29, 2023 | 17.48 | 17.48 | 17.34 | 17.38 | 83,321 | -0.03(-0.17%) |
Nov 28, 2023 | 17.42 | 17.50 | 17.40 | 17.41 | 74,825 | +0.07(+0.40%) |
Nov 27, 2023 | 17.22 | 17.35 | 17.21 | 17.34 | 70,022 | +0.14(+0.81%) |
Nov 24, 2023 | 17.14 | 17.26 | 17.14 | 17.20 | 76,255 | +0.26(+1.54%) |
Nov 22, 2023 | 16.99 | 17.01 | 16.90 | 16.94 | 113,869 | -0.01(-0.06%) |
Nov 21, 2023 | 17.01 | 17.03 | 16.90 | 16.95 | 74,034 | -0.09(-0.53%) |
Nov 20, 2023 | 17.06 | 17.07 | 17.00 | 17.04 | 322,617 | -0.02(-0.12%) |
Nov 17, 2023 | 17.00 | 17.06 | 16.96 | 17.06 | 362,988 | +0.21(+1.25%) |
Nov 16, 2023 | 16.87 | 16.95 | 16.81 | 16.85 | 71,270 | +0.22(+1.32%) |
Nov 15, 2023 | 16.59 | 16.70 | 16.58 | 16.63 | 121,259 | -0.06(-0.36%) |
Nov 14, 2023 | 16.55 | 16.73 | 16.50 | 16.69 | 69,459 | +0.31(+1.91%) |
Nov 13, 2023 | 16.35 | 16.41 | 16.30 | 16.38 | 89,627 | +0.01(+0.08%) |
Nov 10, 2023 | 16.13 | 16.38 | 16.09 | 16.36 | 63,690 | +0.16(+1.02%) |
Nov 09, 2023 | 16.29 | 16.40 | 16.19 | 16.20 | 75,686 | +0.02(+0.10%) |
Nov 08, 2023 | 16.11 | 16.19 | 16.06 | 16.18 | 164,178 | -0.14(-0.87%) |
Nov 07, 2023 | 16.44 | 16.46 | 16.28 | 16.33 | 98,896 | +0.18(+1.09%) |
Nov 06, 2023 | 16.24 | 16.26 | 16.06 | 16.15 | 149,188 | -0.04(-0.25%) |
Nov 03, 2023 | 16.24 | 16.24 | 16.05 | 16.19 | 137,691 | +0.13(+0.81%) |
Nov 02, 2023 | 16.05 | 16.16 | 16.02 | 16.06 | 79,957 | -0.19(-1.17%) |