Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.56 | 16.58 | 16.21 | 16.21 | 1,500,103 | -0.34(-2.05%) |
Jan 30, 2024 | 16.20 | 16.56 | 16.16 | 16.55 | 973,135 | +0.16(+0.97%) |
Jan 29, 2024 | 16.35 | 16.39 | 16.18 | 16.39 | 1,191,612 | +0.00(+0.00%) |
Jan 26, 2024 | 16.28 | 16.39 | 16.14 | 16.39 | 1,203,152 | +0.11(+0.67%) |
Jan 25, 2024 | 16.17 | 16.28 | 16.00 | 16.28 | 835,022 | +0.22(+1.36%) |
Jan 24, 2024 | 15.97 | 16.13 | 15.92 | 16.06 | 1,210,236 | +0.20(+1.26%) |
Jan 23, 2024 | 15.77 | 15.96 | 15.74 | 15.86 | 1,738,006 | +0.06(+0.38%) |
Jan 22, 2024 | 15.68 | 15.85 | 15.60 | 15.80 | 1,095,441 | +0.08(+0.51%) |
Jan 19, 2024 | 15.64 | 15.72 | 15.54 | 15.72 | 1,002,387 | +0.06(+0.38%) |
Jan 18, 2024 | 15.73 | 15.73 | 15.52 | 15.66 | 1,283,600 | -0.06(-0.38%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.67 | 15.72 | 1,018,234 | -0.19(-1.19%) |
Jan 16, 2024 | 16.28 | 16.34 | 15.89 | 15.91 | 1,052,182 | -0.49(-2.97%) |
Jan 12, 2024 | 16.46 | 16.50 | 16.27 | 16.40 | 930,667 | +0.25(+1.54%) |
Jan 11, 2024 | 16.20 | 16.30 | 16.08 | 16.15 | 1,385,108 | +0.00(+0.00%) |
Jan 10, 2024 | 16.34 | 16.34 | 16.06 | 16.15 | 882,569 | -0.22(-1.34%) |
Jan 09, 2024 | 16.54 | 16.54 | 16.24 | 16.37 | 2,029,609 | -0.16(-0.96%) |
Jan 08, 2024 | 16.39 | 16.53 | 16.15 | 16.53 | 1,325,834 | -0.14(-0.84%) |
Jan 05, 2024 | 16.63 | 16.70 | 16.49 | 16.67 | 2,171,115 | +0.12(+0.72%) |
Jan 04, 2024 | 16.96 | 17.03 | 16.52 | 16.55 | 791,143 | -0.32(-1.89%) |
Jan 03, 2024 | 16.67 | 16.93 | 16.60 | 16.86 | 1,159,369 | +0.16(+0.95%) |
Jan 02, 2024 | 16.72 | 16.89 | 16.66 | 16.71 | 2,875,512 | +0.09(+0.54%) |
Dec 29, 2023 | 16.75 | 16.77 | 16.59 | 16.62 | 1,210,099 | -0.09(-0.54%) |
Dec 28, 2023 | 16.83 | 16.91 | 16.71 | 16.71 | 1,091,880 | -0.19(-1.12%) |
Dec 27, 2023 | 16.98 | 17.03 | 16.83 | 16.89 | 1,170,579 | -0.09(-0.53%) |
Dec 26, 2023 | 16.87 | 17.06 | 16.85 | 16.98 | 1,559,526 | +0.19(+1.13%) |
Dec 22, 2023 | 16.86 | 16.92 | 16.76 | 16.80 | 1,006,391 | +0.04(+0.23%) |
Dec 21, 2023 | 16.61 | 16.76 | 16.54 | 16.76 | 884,900 | +0.21(+1.26%) |
Dec 20, 2023 | 16.81 | 16.92 | 16.54 | 16.55 | 1,195,624 | -0.24(-1.41%) |
Dec 19, 2023 | 16.60 | 16.79 | 16.55 | 16.79 | 1,904,913 | +0.18(+1.07%) |
Dec 18, 2023 | 16.71 | 16.85 | 16.60 | 16.61 | 1,777,437 | +0.17(+1.02%) |
Dec 15, 2023 | 16.44 | 16.51 | 16.29 | 16.44 | 1,793,877 | -0.08(-0.48%) |
Dec 14, 2023 | 16.22 | 16.53 | 16.22 | 16.52 | 2,070,032 | +0.49(+3.09%) |
Dec 13, 2023 | 15.72 | 16.03 | 15.67 | 16.02 | 2,089,205 | +0.29(+1.82%) |
Dec 12, 2023 | 15.82 | 15.83 | 15.62 | 15.74 | 2,440,342 | -0.28(-1.73%) |
Dec 11, 2023 | 15.90 | 16.04 | 15.87 | 16.02 | 1,415,778 | -0.01(-0.06%) |
Dec 08, 2023 | 16.01 | 16.10 | 15.92 | 16.02 | 3,738,892 | +0.15(+0.93%) |
Dec 07, 2023 | 16.05 | 16.10 | 15.80 | 15.88 | 3,536,002 | -0.09(-0.56%) |
Dec 06, 2023 | 16.27 | 16.35 | 15.96 | 15.97 | 3,973,443 | -0.39(-2.36%) |
Dec 05, 2023 | 16.65 | 16.72 | 16.34 | 16.35 | 2,007,244 | -0.31(-1.84%) |
Dec 04, 2023 | 16.68 | 16.82 | 16.59 | 16.66 | 3,221,619 | -0.18(-1.06%) |
Dec 01, 2023 | 16.64 | 17.02 | 16.61 | 16.84 | 1,989,372 | +0.14(+0.83%) |
Nov 30, 2023 | 16.72 | 16.95 | 16.49 | 16.70 | 4,197,079 | +0.13(+0.78%) |
Nov 29, 2023 | 16.74 | 16.77 | 16.54 | 16.57 | 2,978,932 | -0.07(-0.42%) |
Nov 28, 2023 | 16.70 | 16.81 | 16.62 | 16.64 | 2,273,902 | -0.06(-0.36%) |
Nov 27, 2023 | 16.71 | 16.75 | 16.56 | 16.70 | 2,098,000 | -0.14(-0.82%) |
Nov 24, 2023 | 16.71 | 16.93 | 16.71 | 16.84 | 2,044,858 | +0.10(+0.59%) |
Nov 22, 2023 | 16.43 | 16.78 | 16.30 | 16.74 | 2,369,220 | +0.03(+0.18%) |
Nov 21, 2023 | 16.69 | 16.77 | 16.56 | 16.71 | 2,359,033 | -0.09(-0.53%) |
Nov 20, 2023 | 16.85 | 16.91 | 16.74 | 16.80 | 3,111,822 | +0.04(+0.24%) |
Nov 17, 2023 | 16.57 | 16.85 | 16.57 | 16.76 | 1,903,350 | +0.26(+1.56%) |
Nov 16, 2023 | 16.76 | 16.82 | 16.31 | 16.50 | 2,449,011 | -0.43(-2.51%) |
Nov 15, 2023 | 16.84 | 17.13 | 16.84 | 16.93 | 2,856,507 | +0.09(+0.53%) |
Nov 14, 2023 | 16.68 | 16.91 | 16.64 | 16.84 | 1,286,088 | +0.24(+1.43%) |
Nov 13, 2023 | 16.52 | 16.64 | 16.42 | 16.60 | 1,153,076 | +0.16(+0.96%) |
Nov 10, 2023 | 16.50 | 16.55 | 16.31 | 16.44 | 2,209,653 | +0.06(+0.36%) |
Nov 09, 2023 | 16.55 | 16.64 | 16.37 | 16.38 | 4,004,484 | -0.10(-0.60%) |
Nov 08, 2023 | 16.63 | 16.76 | 16.46 | 16.48 | 1,788,044 | -0.24(-1.42%) |
Nov 07, 2023 | 16.93 | 16.93 | 16.67 | 16.72 | 3,430,203 | -0.46(-2.65%) |
Nov 06, 2023 | 17.63 | 17.63 | 17.07 | 17.17 | 1,882,354 | -0.41(-2.31%) |
Nov 03, 2023 | 17.68 | 17.76 | 17.50 | 17.58 | 1,280,569 | -0.09(-0.50%) |
Nov 02, 2023 | 17.18 | 17.68 | 17.08 | 17.67 | 2,481,046 | +0.49(+2.88%) |