Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.30 | 14.44 | 13.99 | 14.01 | 325,109 | -0.35(-2.44%) |
Jan 30, 2024 | 14.50 | 14.54 | 14.34 | 14.36 | 334,786 | -0.18(-1.24%) |
Jan 29, 2024 | 14.36 | 14.67 | 14.10 | 14.54 | 679,221 | +0.17(+1.18%) |
Jan 26, 2024 | 14.56 | 14.61 | 14.21 | 14.37 | 536,134 | -0.07(-0.48%) |
Jan 25, 2024 | 14.41 | 14.48 | 14.14 | 14.44 | 368,398 | +0.15(+1.05%) |
Jan 24, 2024 | 14.53 | 14.68 | 14.20 | 14.29 | 262,606 | -0.15(-1.04%) |
Jan 23, 2024 | 14.41 | 14.54 | 14.20 | 14.44 | 220,443 | +0.10(+0.70%) |
Jan 22, 2024 | 14.53 | 14.71 | 14.15 | 14.34 | 333,595 | -0.25(-1.71%) |
Jan 19, 2024 | 14.94 | 14.94 | 14.39 | 14.59 | 277,856 | -0.30(-2.01%) |
Jan 18, 2024 | 14.94 | 15.03 | 14.63 | 14.89 | 419,444 | +0.16(+1.09%) |
Jan 17, 2024 | 14.91 | 15.08 | 14.62 | 14.73 | 291,605 | -0.43(-2.84%) |
Jan 16, 2024 | 15.12 | 15.38 | 15.00 | 15.16 | 928,913 | -0.06(-0.39%) |
Jan 12, 2024 | 15.43 | 15.50 | 15.20 | 15.22 | 227,797 | +0.11(+0.73%) |
Jan 11, 2024 | 15.36 | 15.36 | 14.83 | 15.11 | 383,724 | -0.25(-1.63%) |
Jan 10, 2024 | 15.76 | 15.84 | 15.08 | 15.36 | 750,889 | -0.39(-2.48%) |
Jan 09, 2024 | 15.60 | 16.14 | 15.31 | 15.75 | 1,115,299 | -0.13(-0.82%) |
Jan 08, 2024 | 16.39 | 17.20 | 15.08 | 15.88 | 1,234,199 | -0.51(-3.11%) |
Jan 05, 2024 | 16.36 | 16.69 | 16.34 | 16.39 | 233,907 | -0.01(-0.06%) |
Jan 04, 2024 | 16.01 | 16.42 | 16.01 | 16.40 | 410,241 | +0.01(+0.06%) |
Jan 03, 2024 | 16.73 | 16.73 | 16.30 | 16.39 | 344,425 | -0.53(-3.13%) |
Jan 02, 2024 | 16.81 | 17.24 | 16.66 | 16.92 | 546,735 | -0.14(-0.82%) |
Dec 29, 2023 | 16.70 | 17.24 | 16.70 | 17.06 | 605,972 | +0.27(+1.61%) |
Dec 28, 2023 | 16.46 | 16.88 | 16.46 | 16.79 | 520,457 | +0.34(+2.07%) |
Dec 27, 2023 | 16.03 | 16.55 | 15.94 | 16.45 | 519,606 | +0.52(+3.26%) |
Dec 26, 2023 | 15.95 | 16.08 | 15.85 | 15.93 | 182,338 | +0.13(+0.82%) |
Dec 22, 2023 | 15.79 | 16.02 | 15.71 | 15.80 | 351,863 | +0.02(+0.13%) |
Dec 21, 2023 | 15.47 | 15.78 | 15.39 | 15.78 | 332,666 | +0.47(+3.07%) |
Dec 20, 2023 | 15.43 | 15.75 | 15.29 | 15.31 | 540,559 | -0.12(-0.78%) |
Dec 19, 2023 | 15.10 | 15.47 | 15.10 | 15.43 | 830,609 | +0.37(+2.46%) |
Dec 18, 2023 | 15.45 | 15.48 | 14.97 | 15.06 | 562,758 | -0.11(-0.73%) |
Dec 15, 2023 | 15.76 | 15.89 | 15.09 | 15.17 | 834,467 | -0.65(-4.11%) |
Dec 14, 2023 | 15.70 | 16.23 | 15.67 | 15.82 | 524,284 | +0.36(+2.33%) |
Dec 13, 2023 | 14.91 | 15.51 | 14.76 | 15.46 | 3,808,195 | +0.57(+3.83%) |
Dec 12, 2023 | 14.90 | 15.01 | 14.64 | 14.89 | 747,268 | -0.20(-1.33%) |
Dec 11, 2023 | 15.61 | 15.73 | 15.07 | 15.09 | 933,717 | -0.57(-3.64%) |
Dec 08, 2023 | 15.38 | 15.69 | 15.17 | 15.66 | 1,193,387 | +0.32(+2.09%) |
Dec 07, 2023 | 15.30 | 15.53 | 15.09 | 15.34 | 1,097,926 | +0.17(+1.12%) |
Dec 06, 2023 | 15.10 | 15.34 | 14.83 | 15.17 | 1,452,801 | +0.05(+0.33%) |
Dec 05, 2023 | 15.69 | 15.94 | 15.12 | 15.12 | 1,150,597 | -0.70(-4.42%) |
Dec 04, 2023 | 15.09 | 15.86 | 15.06 | 15.82 | 582,752 | +0.37(+2.39%) |
Dec 01, 2023 | 15.41 | 15.57 | 15.37 | 15.45 | 398,586 | +0.04(+0.26%) |
Nov 30, 2023 | 15.29 | 15.52 | 15.15 | 15.41 | 341,011 | +0.17(+1.12%) |
Nov 29, 2023 | 14.87 | 15.27 | 14.77 | 15.24 | 506,245 | +0.37(+2.49%) |
Nov 28, 2023 | 15.21 | 15.24 | 14.86 | 14.87 | 449,669 | -0.34(-2.24%) |
Nov 27, 2023 | 15.30 | 15.45 | 15.21 | 15.21 | 182,744 | -0.24(-1.55%) |
Nov 24, 2023 | 15.39 | 15.46 | 15.26 | 15.45 | 58,956 | +0.19(+1.25%) |
Nov 22, 2023 | 15.38 | 15.51 | 15.20 | 15.26 | 273,203 | +0.01(+0.07%) |
Nov 21, 2023 | 15.69 | 15.73 | 15.25 | 15.25 | 274,436 | -0.49(-3.11%) |
Nov 20, 2023 | 15.70 | 15.92 | 15.67 | 15.74 | 331,303 | +0.10(+0.64%) |
Nov 17, 2023 | 15.82 | 15.85 | 15.52 | 15.64 | 623,222 | -0.04(-0.26%) |
Nov 16, 2023 | 15.99 | 16.08 | 15.67 | 15.68 | 223,011 | -0.32(-2.00%) |
Nov 15, 2023 | 16.16 | 16.44 | 15.97 | 16.00 | 397,500 | -0.27(-1.66%) |
Nov 14, 2023 | 16.20 | 16.39 | 16.17 | 16.27 | 368,425 | +0.43(+2.71%) |
Nov 13, 2023 | 16.10 | 16.23 | 15.84 | 15.84 | 556,252 | -0.20(-1.25%) |
Nov 10, 2023 | 16.04 | 16.09 | 15.76 | 16.04 | 184,068 | +0.00(+0.00%) |
Nov 09, 2023 | 16.55 | 16.55 | 16.00 | 16.04 | 274,808 | -0.46(-2.79%) |
Nov 08, 2023 | 16.78 | 16.78 | 16.37 | 16.50 | 96,646 | -0.15(-0.90%) |
Nov 07, 2023 | 16.41 | 16.68 | 16.37 | 16.65 | 103,366 | +0.04(+0.24%) |
Nov 06, 2023 | 16.95 | 17.05 | 16.50 | 16.61 | 105,937 | -0.53(-3.09%) |
Nov 03, 2023 | 17.41 | 17.43 | 17.00 | 17.14 | 374,858 | +0.25(+1.48%) |
Nov 02, 2023 | 16.22 | 17.12 | 15.74 | 16.89 | 566,457 | +0.37(+2.24%) |