Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.08 | 16.10 | 15.82 | 15.84 | 502,236 | -0.28(-1.75%) |
Jan 30, 2024 | 16.03 | 16.14 | 16.03 | 16.12 | 379,444 | +0.08(+0.48%) |
Jan 29, 2024 | 16.09 | 16.13 | 15.97 | 16.04 | 951,795 | -0.08(-0.48%) |
Jan 26, 2024 | 16.04 | 16.12 | 16.04 | 16.12 | 423,007 | +0.08(+0.48%) |
Jan 25, 2024 | 16.06 | 16.06 | 15.93 | 16.04 | 378,590 | +0.08(+0.49%) |
Jan 24, 2024 | 16.06 | 16.08 | 15.95 | 15.97 | 576,563 | -0.07(-0.42%) |
Jan 23, 2024 | 16.00 | 16.06 | 15.96 | 16.03 | 520,346 | +0.02(+0.12%) |
Jan 22, 2024 | 15.96 | 16.04 | 15.93 | 16.01 | 695,719 | +0.11(+0.67%) |
Jan 19, 2024 | 15.92 | 15.93 | 15.79 | 15.91 | 471,594 | +0.04(+0.25%) |
Jan 18, 2024 | 15.78 | 15.88 | 15.71 | 15.87 | 719,142 | +0.09(+0.56%) |
Jan 17, 2024 | 15.68 | 15.79 | 15.68 | 15.78 | 907,513 | -0.01(-0.06%) |
Jan 16, 2024 | 15.92 | 15.92 | 15.74 | 15.79 | 444,200 | -0.16(-0.98%) |
Jan 12, 2024 | 15.96 | 16.02 | 15.90 | 15.95 | 497,926 | +0.02(+0.12%) |
Jan 11, 2024 | 15.99 | 15.99 | 15.70 | 15.93 | 424,537 | -0.04(-0.24%) |
Jan 10, 2024 | 15.96 | 16.04 | 15.95 | 15.97 | 422,917 | +0.00(+0.00%) |
Jan 09, 2024 | 16.00 | 16.02 | 15.95 | 15.97 | 599,692 | -0.07(-0.42%) |
Jan 08, 2024 | 15.97 | 16.05 | 15.90 | 16.03 | 1,532,420 | +0.08(+0.49%) |
Jan 05, 2024 | 15.98 | 15.98 | 15.89 | 15.96 | 628,457 | -0.02(-0.12%) |
Jan 04, 2024 | 15.65 | 16.03 | 15.64 | 15.98 | 1,426,399 | +0.38(+2.43%) |
Jan 03, 2024 | 15.59 | 15.66 | 15.49 | 15.60 | 469,998 | -0.05(-0.31%) |
Jan 02, 2024 | 15.60 | 15.66 | 15.52 | 15.64 | 640,170 | +0.04(+0.25%) |
Dec 29, 2023 | 15.75 | 15.75 | 15.59 | 15.61 | 693,880 | -0.13(-0.80%) |
Dec 28, 2023 | 15.72 | 15.79 | 15.68 | 15.73 | 511,599 | +0.03(+0.19%) |
Dec 27, 2023 | 15.69 | 15.71 | 15.58 | 15.70 | 439,512 | +0.08(+0.49%) |
Dec 26, 2023 | 15.58 | 15.71 | 15.53 | 15.63 | 829,505 | +0.08(+0.49%) |
Dec 22, 2023 | 15.52 | 15.61 | 15.50 | 15.55 | 642,807 | +0.07(+0.43%) |
Dec 21, 2023 | 15.49 | 15.49 | 15.39 | 15.49 | 485,437 | +0.04(+0.24%) |
Dec 20, 2023 | 15.55 | 15.60 | 15.43 | 15.45 | 706,445 | -0.11(-0.73%) |
Dec 19, 2023 | 15.52 | 15.56 | 15.46 | 15.56 | 794,542 | +0.09(+0.55%) |
Dec 18, 2023 | 15.48 | 15.51 | 15.36 | 15.48 | 438,378 | +0.07(+0.43%) |
Dec 15, 2023 | 15.53 | 15.53 | 15.31 | 15.41 | 536,480 | -0.05(-0.31%) |
Dec 14, 2023 | 15.46 | 15.57 | 15.41 | 15.46 | 487,057 | +0.08(+0.55%) |
Dec 13, 2023 | 15.25 | 15.40 | 15.17 | 15.37 | 478,840 | +0.09(+0.56%) |
Dec 12, 2023 | 15.20 | 15.29 | 15.18 | 15.29 | 819,570 | +0.10(+0.68%) |
Dec 11, 2023 | 15.26 | 15.28 | 15.15 | 15.18 | 300,620 | -0.05(-0.31%) |
Dec 08, 2023 | 15.09 | 15.24 | 15.07 | 15.23 | 571,517 | +0.13(+0.88%) |
Dec 07, 2023 | 14.97 | 15.10 | 14.95 | 15.10 | 271,220 | +0.14(+0.95%) |
Dec 06, 2023 | 15.06 | 15.06 | 14.94 | 14.96 | 369,801 | -0.04(-0.25%) |
Dec 05, 2023 | 15.03 | 15.05 | 14.94 | 14.99 | 328,562 | -0.08(-0.50%) |
Dec 04, 2023 | 15.04 | 15.09 | 15.03 | 15.07 | 399,355 | +0.01(+0.06%) |
Dec 01, 2023 | 14.97 | 15.06 | 14.94 | 15.06 | 425,165 | +0.08(+0.50%) |
Nov 30, 2023 | 14.97 | 15.00 | 14.95 | 14.98 | 507,595 | +0.03(+0.19%) |
Nov 29, 2023 | 15.06 | 15.06 | 14.93 | 14.96 | 287,775 | -0.03(-0.19%) |
Nov 28, 2023 | 15.05 | 15.05 | 14.96 | 14.98 | 284,047 | -0.06(-0.38%) |
Nov 27, 2023 | 15.08 | 15.08 | 15.01 | 15.04 | 338,311 | -0.04(-0.25%) |
Nov 24, 2023 | 15.07 | 15.09 | 15.01 | 15.08 | 197,251 | +0.08(+0.50%) |
Nov 22, 2023 | 15.01 | 15.02 | 14.95 | 15.00 | 341,627 | +0.05(+0.32%) |
Nov 21, 2023 | 14.97 | 14.97 | 14.94 | 14.96 | 262,910 | -0.02(-0.13%) |
Nov 20, 2023 | 14.94 | 14.99 | 14.87 | 14.97 | 387,532 | +0.08(+0.51%) |
Nov 17, 2023 | 14.89 | 14.93 | 14.87 | 14.90 | 430,027 | +0.04(+0.25%) |
Nov 16, 2023 | 14.95 | 14.98 | 14.83 | 14.86 | 313,918 | -0.08(-0.57%) |
Nov 15, 2023 | 14.97 | 14.97 | 14.88 | 14.95 | 299,778 | +0.02(+0.13%) |
Nov 14, 2023 | 14.90 | 14.96 | 14.84 | 14.93 | 402,992 | +0.17(+1.15%) |
Nov 13, 2023 | 14.75 | 14.80 | 14.70 | 14.76 | 453,629 | +0.01(+0.06%) |
Nov 10, 2023 | 14.75 | 14.78 | 14.70 | 14.75 | 309,515 | +0.05(+0.32%) |
Nov 09, 2023 | 14.69 | 14.84 | 14.66 | 14.70 | 696,906 | +0.09(+0.58%) |
Nov 08, 2023 | 14.66 | 14.66 | 14.56 | 14.62 | 273,640 | -0.02(-0.13%) |
Nov 07, 2023 | 14.66 | 14.66 | 14.58 | 14.63 | 419,206 | -0.05(-0.32%) |
Nov 06, 2023 | 14.79 | 14.79 | 14.56 | 14.68 | 342,080 | -0.09(-0.58%) |
Nov 03, 2023 | 14.74 | 14.79 | 14.68 | 14.77 | 625,548 | +0.16(+1.10%) |
Nov 02, 2023 | 14.43 | 14.61 | 14.42 | 14.61 | 310,699 | +0.30(+2.11%) |