Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.41 | 14.63 | 14.40 | 14.50 | 137,187 | -0.06(-0.41%) |
Jan 30, 2024 | 14.54 | 14.60 | 14.51 | 14.56 | 53,446 | -0.31(-2.08%) |
Jan 29, 2024 | 15.03 | 15.03 | 14.77 | 14.87 | 69,132 | -0.25(-1.65%) |
Jan 26, 2024 | 15.06 | 15.15 | 15.06 | 15.12 | 19,631 | -0.09(-0.59%) |
Jan 25, 2024 | 15.32 | 15.38 | 15.15 | 15.21 | 43,270 | +0.06(+0.40%) |
Jan 24, 2024 | 15.27 | 15.31 | 15.12 | 15.15 | 215,592 | +0.40(+2.71%) |
Jan 23, 2024 | 14.65 | 14.81 | 14.65 | 14.75 | 65,171 | +0.46(+3.22%) |
Jan 22, 2024 | 14.17 | 14.30 | 14.13 | 14.29 | 85,374 | -0.40(-2.72%) |
Jan 19, 2024 | 14.49 | 14.70 | 14.42 | 14.69 | 56,332 | +0.06(+0.41%) |
Jan 18, 2024 | 14.65 | 14.69 | 14.58 | 14.63 | 50,659 | +0.05(+0.34%) |
Jan 17, 2024 | 14.59 | 14.59 | 14.45 | 14.58 | 97,488 | -0.33(-2.21%) |
Jan 16, 2024 | 15.10 | 15.10 | 14.90 | 14.91 | 58,246 | -0.43(-2.82%) |
Jan 12, 2024 | 15.41 | 15.48 | 15.33 | 15.34 | 19,656 | -0.04(-0.24%) |
Jan 11, 2024 | 15.41 | 15.41 | 15.26 | 15.38 | 37,948 | +0.20(+1.28%) |
Jan 10, 2024 | 15.20 | 15.24 | 15.15 | 15.19 | 19,074 | +0.02(+0.10%) |
Jan 09, 2024 | 15.14 | 15.23 | 15.14 | 15.17 | 30,417 | -0.25(-1.64%) |
Jan 08, 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 87,440 | -0.18(-1.14%) |
Jan 05, 2024 | 15.67 | 15.70 | 15.58 | 15.60 | 49,930 | -0.10(-0.63%) |
Jan 04, 2024 | 15.75 | 15.79 | 15.69 | 15.70 | 42,883 | -0.17(-1.07%) |
Jan 03, 2024 | 15.65 | 15.88 | 15.65 | 15.87 | 17,383 | +0.21(+1.34%) |
Jan 02, 2024 | 15.72 | 15.79 | 15.65 | 15.66 | 97,451 | -0.39(-2.43%) |
Dec 29, 2023 | 15.99 | 16.13 | 15.99 | 16.05 | 66,727 | +0.04(+0.25%) |
Dec 28, 2023 | 15.85 | 16.01 | 15.85 | 16.01 | 963,654 | +0.43(+2.76%) |
Dec 27, 2023 | 15.60 | 15.63 | 15.53 | 15.58 | 53,787 | -0.02(-0.13%) |
Dec 26, 2023 | 15.68 | 15.68 | 15.51 | 15.60 | 56,990 | +0.10(+0.65%) |
Dec 22, 2023 | 15.44 | 15.55 | 15.33 | 15.50 | 50,175 | -0.41(-2.58%) |
Dec 21, 2023 | 15.81 | 15.91 | 15.69 | 15.91 | 44,688 | +0.42(+2.72%) |
Dec 20, 2023 | 15.70 | 15.71 | 15.48 | 15.49 | 55,604 | -0.36(-2.28%) |
Dec 19, 2023 | 15.73 | 15.91 | 15.73 | 15.85 | 42,582 | +0.18(+1.15%) |
Dec 18, 2023 | 15.77 | 15.77 | 15.62 | 15.67 | 28,588 | -0.17(-1.07%) |
Dec 15, 2023 | 16.00 | 16.00 | 15.81 | 15.84 | 36,312 | -0.02(-0.13%) |
Dec 14, 2023 | 15.70 | 15.90 | 15.70 | 15.86 | 54,505 | +0.15(+0.93%) |
Dec 13, 2023 | 15.58 | 15.71 | 15.46 | 15.71 | 38,951 | -0.07(-0.43%) |
Dec 12, 2023 | 15.69 | 15.78 | 15.67 | 15.78 | 17,476 | +0.13(+0.81%) |
Dec 11, 2023 | 15.59 | 15.72 | 15.57 | 15.66 | 85,011 | +0.03(+0.19%) |
Dec 08, 2023 | 15.68 | 15.68 | 15.56 | 15.63 | 151,581 | -0.15(-0.93%) |
Dec 07, 2023 | 15.76 | 15.79 | 15.72 | 15.77 | 21,430 | +0.05(+0.30%) |
Dec 06, 2023 | 15.82 | 15.89 | 15.73 | 15.73 | 21,097 | -0.03(-0.18%) |
Dec 05, 2023 | 15.70 | 15.77 | 15.69 | 15.75 | 19,660 | -0.26(-1.60%) |
Dec 04, 2023 | 15.98 | 16.07 | 15.97 | 16.01 | 39,873 | -0.23(-1.43%) |
Dec 01, 2023 | 16.10 | 16.26 | 16.09 | 16.24 | 16,039 | -0.14(-0.88%) |
Nov 30, 2023 | 16.39 | 16.42 | 16.24 | 16.39 | 13,096 | +0.07(+0.41%) |
Nov 29, 2023 | 16.32 | 16.38 | 16.28 | 16.32 | 11,477 | -0.27(-1.65%) |
Nov 28, 2023 | 16.58 | 16.62 | 16.53 | 16.59 | 9,207 | +0.01(+0.06%) |
Nov 27, 2023 | 16.61 | 16.61 | 16.54 | 16.58 | 9,575 | -0.19(-1.11%) |
Nov 24, 2023 | 16.65 | 16.78 | 16.65 | 16.77 | 3,608 | +0.12(+0.70%) |
Nov 22, 2023 | 16.67 | 16.68 | 16.60 | 16.65 | 14,551 | -0.04(-0.23%) |
Nov 21, 2023 | 16.77 | 16.80 | 16.66 | 16.69 | 412,542 | -0.24(-1.43%) |
Nov 20, 2023 | 16.71 | 16.93 | 16.71 | 16.93 | 6,359 | +0.35(+2.12%) |
Nov 17, 2023 | 16.52 | 16.59 | 16.52 | 16.58 | 3,813 | +0.03(+0.17%) |
Nov 16, 2023 | 16.55 | 16.61 | 16.41 | 16.55 | 11,374 | -0.60(-3.47%) |
Nov 15, 2023 | 17.04 | 17.27 | 17.04 | 17.15 | 34,086 | +0.37(+2.20%) |
Nov 14, 2023 | 16.59 | 16.85 | 16.59 | 16.78 | 25,001 | +0.32(+1.91%) |
Nov 13, 2023 | 16.41 | 16.58 | 16.39 | 16.46 | 10,382 | +0.13(+0.82%) |
Nov 10, 2023 | 16.24 | 16.33 | 16.20 | 16.33 | 9,892 | +0.01(+0.09%) |
Nov 09, 2023 | 16.51 | 16.55 | 16.30 | 16.32 | 6,249 | -0.23(-1.37%) |
Nov 08, 2023 | 16.55 | 16.64 | 16.52 | 16.54 | 11,221 | -0.11(-0.66%) |
Nov 07, 2023 | 16.58 | 16.66 | 16.49 | 16.65 | 13,305 | -0.02(-0.12%) |
Nov 06, 2023 | 16.80 | 16.80 | 16.63 | 16.67 | 18,850 | +0.08(+0.47%) |
Nov 03, 2023 | 16.47 | 16.63 | 16.47 | 16.59 | 13,905 | +0.42(+2.59%) |
Nov 02, 2023 | 16.19 | 16.20 | 16.14 | 16.17 | 14,907 | +0.11(+0.68%) |