Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.42 | 16.44 | 16.20 | 16.35 | 2,847 | -0.04(-0.27%) |
Jan 30, 2024 | 16.32 | 16.46 | 16.31 | 16.39 | 4,581 | -0.14(-0.85%) |
Jan 29, 2024 | 16.59 | 16.59 | 16.40 | 16.53 | 6,082 | -0.02(-0.14%) |
Jan 26, 2024 | 16.48 | 16.60 | 16.48 | 16.55 | 7,712 | +0.14(+0.87%) |
Jan 25, 2024 | 16.23 | 16.46 | 16.22 | 16.41 | 10,359 | +0.43(+2.69%) |
Jan 24, 2024 | 15.71 | 16.12 | 15.71 | 15.98 | 22,584 | +0.70(+4.58%) |
Jan 23, 2024 | 15.23 | 15.37 | 15.19 | 15.28 | 14,854 | +0.23(+1.55%) |
Jan 22, 2024 | 15.23 | 15.23 | 14.90 | 15.05 | 26,029 | -0.39(-2.53%) |
Jan 19, 2024 | 15.52 | 15.52 | 15.25 | 15.44 | 65,379 | -0.16(-1.05%) |
Jan 18, 2024 | 15.64 | 15.72 | 15.60 | 15.60 | 1,801 | -0.09(-0.57%) |
Jan 17, 2024 | 15.82 | 15.84 | 15.69 | 15.69 | 2,725 | -0.23(-1.41%) |
Jan 16, 2024 | 16.00 | 16.07 | 15.91 | 15.92 | 5,113 | +0.01(+0.04%) |
Jan 12, 2024 | 15.94 | 15.96 | 15.90 | 15.91 | 3,078 | +0.22(+1.40%) |
Jan 11, 2024 | 15.97 | 15.97 | 15.68 | 15.69 | 3,856 | -0.08(-0.54%) |
Jan 10, 2024 | 16.11 | 16.11 | 15.77 | 15.77 | 3,023 | -0.08(-0.51%) |
Jan 09, 2024 | 15.86 | 15.90 | 15.84 | 15.86 | 3,285 | +0.06(+0.38%) |
Jan 08, 2024 | 15.90 | 15.90 | 15.73 | 15.80 | 12,355 | -0.25(-1.56%) |
Jan 05, 2024 | 16.15 | 16.17 | 15.98 | 16.05 | 5,612 | +0.14(+0.85%) |
Jan 04, 2024 | 15.87 | 15.92 | 15.78 | 15.91 | 69,926 | +0.12(+0.73%) |
Jan 03, 2024 | 15.55 | 15.80 | 15.55 | 15.79 | 1,111 | +0.26(+1.64%) |
Jan 02, 2024 | 15.62 | 15.62 | 15.46 | 15.54 | 3,042 | +0.27(+1.77%) |
Dec 29, 2023 | 15.29 | 15.29 | 15.26 | 15.27 | 1,283 | +0.18(+1.16%) |
Dec 28, 2023 | 15.41 | 15.41 | 15.09 | 15.10 | 7,220 | -0.13(-0.85%) |
Dec 27, 2023 | 15.25 | 15.28 | 15.22 | 15.22 | 893 | +0.13(+0.86%) |
Dec 26, 2023 | 15.15 | 15.15 | 15.07 | 15.09 | 2,249 | +0.03(+0.21%) |
Dec 22, 2023 | 15.15 | 15.15 | 15.02 | 15.06 | 4,666 | +0.21(+1.45%) |
Dec 21, 2023 | 14.92 | 14.92 | 14.82 | 14.85 | 4,498 | +0.15(+1.05%) |
Dec 20, 2023 | 14.78 | 14.82 | 14.69 | 14.69 | 12,074 | -0.18(-1.23%) |
Dec 19, 2023 | 14.82 | 14.91 | 14.82 | 14.88 | 3,015 | +0.09(+0.60%) |
Dec 18, 2023 | 14.53 | 14.93 | 14.53 | 14.79 | 7,737 | +0.18(+1.23%) |
Dec 15, 2023 | 14.74 | 14.74 | 14.61 | 14.61 | 868 | -0.16(-1.11%) |
Dec 14, 2023 | 14.69 | 14.77 | 14.68 | 14.77 | 1,923 | +0.08(+0.56%) |
Dec 13, 2023 | 14.57 | 14.69 | 14.48 | 14.69 | 7,314 | -0.04(-0.30%) |
Dec 12, 2023 | 14.86 | 14.86 | 14.63 | 14.74 | 5,318 | -0.01(-0.06%) |
Dec 11, 2023 | 14.59 | 14.74 | 14.59 | 14.74 | 5,485 | +0.26(+1.79%) |
Dec 08, 2023 | 14.57 | 14.57 | 14.44 | 14.49 | 2,625 | -0.17(-1.13%) |
Dec 07, 2023 | 14.67 | 14.67 | 14.47 | 14.65 | 2,051 | -0.01(-0.08%) |
Dec 06, 2023 | 14.76 | 14.76 | 14.66 | 14.66 | 682 | -0.18(-1.23%) |
Dec 05, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 261 | -0.22(-1.45%) |
Dec 04, 2023 | 15.09 | 15.09 | 15.05 | 15.06 | 978 | +0.02(+0.13%) |
Dec 01, 2023 | 14.98 | 15.04 | 14.98 | 15.04 | 434 | +0.07(+0.50%) |
Nov 30, 2023 | 14.91 | 14.99 | 14.91 | 14.97 | 2,248 | +0.01(+0.06%) |
Nov 29, 2023 | 14.97 | 15.02 | 14.92 | 14.96 | 1,636 | -0.03(-0.18%) |
Nov 28, 2023 | 15.01 | 15.01 | 14.88 | 14.99 | 6,436 | -0.03(-0.22%) |
Nov 27, 2023 | 14.98 | 15.05 | 14.98 | 15.02 | 2,860 | +0.11(+0.76%) |
Nov 24, 2023 | 14.54 | 14.91 | 14.54 | 14.91 | 818 | +0.28(+1.89%) |
Nov 22, 2023 | 14.87 | 14.87 | 14.63 | 14.63 | 386 | -0.06(-0.43%) |
Nov 21, 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 112 | -0.13(-0.85%) |
Nov 20, 2023 | 14.85 | 14.85 | 14.76 | 14.82 | 3,344 | +0.17(+1.15%) |
Nov 17, 2023 | 14.70 | 14.70 | 14.60 | 14.65 | 3,016 | +0.15(+1.05%) |
Nov 16, 2023 | 14.58 | 14.58 | 14.43 | 14.50 | 717 | -0.10(-0.69%) |
Nov 15, 2023 | 14.54 | 14.66 | 14.54 | 14.60 | 3,078 | +0.08(+0.55%) |
Nov 14, 2023 | 14.54 | 14.54 | 14.50 | 14.52 | 1,269 | -0.02(-0.13%) |
Nov 13, 2023 | 14.31 | 14.65 | 14.31 | 14.54 | 669 | +0.04(+0.26%) |
Nov 10, 2023 | 14.36 | 14.50 | 14.33 | 14.50 | 2,074 | +0.23(+1.62%) |
Nov 09, 2023 | 14.30 | 14.30 | 14.27 | 14.27 | 283 | +0.13(+0.92%) |
Nov 08, 2023 | 14.19 | 14.19 | 14.14 | 14.14 | 1,171 | -0.18(-1.24%) |
Nov 07, 2023 | 14.30 | 14.32 | 14.28 | 14.32 | 1,414 | -0.00(-0.00%) |
Nov 06, 2023 | 14.58 | 14.58 | 14.32 | 14.32 | 4,090 | -0.27(-1.86%) |
Nov 03, 2023 | 14.59 | 14.62 | 14.58 | 14.59 | 1,831 | +0.12(+0.81%) |
Nov 02, 2023 | 14.52 | 14.52 | 14.40 | 14.47 | 2,817 | +0.04(+0.29%) |