Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.28 | 16.33 | 16.06 | 16.18 | 50,665 | -0.21(-1.30%) |
Jan 30, 2024 | 16.08 | 16.40 | 16.08 | 16.39 | 48,679 | +0.12(+0.71%) |
Jan 29, 2024 | 16.01 | 16.46 | 16.01 | 16.28 | 50,084 | +0.21(+1.32%) |
Jan 26, 2024 | 15.97 | 16.31 | 15.90 | 16.07 | 46,386 | +0.10(+0.60%) |
Jan 25, 2024 | 15.82 | 16.00 | 15.68 | 15.97 | 127,716 | +0.27(+1.72%) |
Jan 24, 2024 | 15.84 | 15.93 | 15.68 | 15.70 | 31,816 | -0.08(-0.49%) |
Jan 23, 2024 | 15.96 | 16.17 | 15.68 | 15.78 | 55,593 | -0.12(-0.73%) |
Jan 22, 2024 | 15.74 | 16.10 | 15.66 | 15.89 | 21,784 | +0.24(+1.54%) |
Jan 19, 2024 | 15.38 | 15.69 | 15.11 | 15.65 | 43,105 | +0.43(+2.79%) |
Jan 18, 2024 | 15.31 | 15.31 | 15.09 | 15.22 | 28,968 | -0.09(-0.57%) |
Jan 17, 2024 | 15.31 | 15.46 | 15.18 | 15.31 | 19,522 | -0.04(-0.23%) |
Jan 16, 2024 | 15.39 | 15.57 | 15.25 | 15.35 | 36,641 | -0.19(-1.20%) |
Jan 12, 2024 | 15.51 | 15.59 | 15.41 | 15.53 | 13,793 | +0.14(+0.88%) |
Jan 11, 2024 | 15.45 | 15.54 | 15.29 | 15.40 | 26,976 | -0.01(-0.06%) |
Jan 10, 2024 | 15.32 | 15.56 | 15.21 | 15.41 | 64,397 | +0.03(+0.19%) |
Jan 09, 2024 | 15.13 | 15.45 | 15.10 | 15.38 | 24,630 | +0.07(+0.44%) |
Jan 08, 2024 | 14.96 | 15.31 | 14.88 | 15.31 | 32,919 | +0.39(+2.59%) |
Jan 05, 2024 | 15.04 | 15.16 | 14.73 | 14.93 | 39,674 | -0.14(-0.93%) |
Jan 04, 2024 | 15.03 | 15.15 | 14.97 | 15.07 | 25,847 | -0.06(-0.42%) |
Jan 03, 2024 | 15.08 | 15.22 | 14.94 | 15.13 | 37,309 | -0.11(-0.70%) |
Jan 02, 2024 | 15.12 | 15.44 | 15.12 | 15.23 | 29,998 | -0.18(-1.19%) |
Dec 29, 2023 | 14.99 | 15.42 | 14.83 | 15.42 | 85,535 | +0.43(+2.83%) |
Dec 28, 2023 | 15.17 | 15.17 | 14.94 | 14.99 | 29,801 | -0.19(-1.27%) |
Dec 27, 2023 | 15.13 | 15.28 | 14.97 | 15.19 | 64,440 | -0.02(-0.13%) |
Dec 26, 2023 | 15.13 | 15.28 | 14.88 | 15.21 | 42,941 | +0.26(+1.75%) |
Dec 22, 2023 | 15.01 | 15.15 | 14.78 | 14.94 | 45,172 | +0.04(+0.26%) |
Dec 21, 2023 | 15.02 | 15.26 | 14.83 | 14.91 | 59,129 | -0.15(-1.03%) |
Dec 20, 2023 | 15.00 | 15.24 | 14.75 | 15.06 | 70,074 | +0.07(+0.45%) |
Dec 19, 2023 | 14.81 | 15.22 | 14.68 | 14.99 | 64,553 | +0.18(+1.24%) |
Dec 18, 2023 | 14.65 | 15.11 | 14.54 | 14.81 | 42,853 | +0.12(+0.79%) |
Dec 15, 2023 | 15.03 | 15.22 | 14.64 | 14.69 | 43,116 | -0.38(-2.50%) |
Dec 14, 2023 | 14.56 | 15.22 | 14.56 | 15.07 | 70,436 | +0.71(+4.98%) |
Dec 13, 2023 | 13.94 | 14.54 | 13.90 | 14.36 | 74,452 | +0.49(+3.55%) |
Dec 12, 2023 | 14.06 | 14.18 | 13.76 | 13.86 | 142,776 | -0.19(-1.37%) |
Dec 11, 2023 | 14.25 | 14.48 | 13.93 | 14.06 | 42,348 | -0.23(-1.62%) |
Dec 08, 2023 | 14.42 | 14.49 | 13.93 | 14.29 | 57,995 | -0.15(-1.07%) |
Dec 07, 2023 | 14.66 | 14.68 | 14.24 | 14.44 | 41,168 | -0.07(-0.47%) |
Dec 06, 2023 | 14.69 | 14.79 | 14.26 | 14.51 | 26,690 | -0.15(-1.03%) |
Dec 05, 2023 | 14.74 | 14.91 | 14.66 | 14.66 | 55,441 | -0.17(-1.15%) |
Dec 04, 2023 | 14.89 | 15.04 | 14.63 | 14.83 | 52,434 | -0.18(-1.20%) |
Dec 01, 2023 | 14.26 | 15.06 | 14.26 | 15.01 | 105,969 | +0.79(+5.53%) |
Nov 30, 2023 | 14.56 | 14.60 | 14.13 | 14.23 | 145,362 | -0.49(-3.35%) |
Nov 29, 2023 | 13.87 | 14.75 | 13.87 | 14.72 | 132,054 | +0.86(+6.23%) |
Nov 28, 2023 | 13.88 | 13.92 | 13.62 | 13.86 | 21,021 | +0.02(+0.14%) |
Nov 27, 2023 | 13.79 | 13.92 | 13.69 | 13.84 | 36,150 | -0.04(-0.27%) |
Nov 24, 2023 | 13.73 | 13.94 | 13.73 | 13.88 | 10,370 | +0.20(+1.45%) |
Nov 22, 2023 | 13.74 | 13.96 | 13.55 | 13.68 | 46,170 | -0.02(-0.14%) |
Nov 21, 2023 | 13.67 | 13.92 | 13.56 | 13.70 | 43,587 | +0.02(+0.14%) |
Nov 20, 2023 | 13.55 | 13.76 | 13.55 | 13.68 | 22,320 | +0.12(+0.91%) |
Nov 17, 2023 | 13.44 | 13.70 | 13.42 | 13.55 | 25,327 | +0.15(+1.13%) |
Nov 16, 2023 | 13.36 | 13.44 | 13.29 | 13.40 | 39,906 | +0.13(+1.00%) |
Nov 15, 2023 | 13.27 | 13.38 | 13.18 | 13.27 | 37,391 | +0.05(+0.36%) |
Nov 14, 2023 | 13.51 | 13.51 | 13.12 | 13.22 | 88,566 | +0.23(+1.75%) |
Nov 13, 2023 | 12.83 | 13.27 | 12.83 | 12.99 | 32,994 | +0.15(+1.18%) |
Nov 10, 2023 | 12.89 | 12.98 | 12.80 | 12.84 | 26,722 | +0.01(+0.07%) |
Nov 09, 2023 | 13.22 | 13.22 | 12.82 | 12.83 | 41,867 | -0.34(-2.59%) |
Nov 08, 2023 | 13.31 | 13.47 | 13.08 | 13.17 | 51,106 | -0.06(-0.43%) |
Nov 07, 2023 | 13.35 | 13.35 | 13.06 | 13.23 | 15,607 | -0.11(-0.85%) |
Nov 06, 2023 | 13.35 | 13.60 | 13.10 | 13.35 | 54,519 | -0.11(-0.85%) |
Nov 03, 2023 | 13.53 | 13.59 | 13.35 | 13.46 | 68,563 | +0.05(+0.35%) |
Nov 02, 2023 | 13.27 | 13.63 | 13.03 | 13.41 | 49,228 | +0.40(+3.06%) |