Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.30 | 17.46 | 16.83 | 16.87 | 1,039,162 | -0.48(-2.75%) |
Jan 30, 2024 | 17.20 | 17.37 | 17.19 | 17.34 | 590,990 | +0.16(+0.91%) |
Jan 29, 2024 | 17.14 | 17.20 | 17.03 | 17.19 | 599,232 | +0.08(+0.46%) |
Jan 26, 2024 | 16.91 | 17.15 | 16.91 | 17.11 | 943,597 | +0.21(+1.27%) |
Jan 25, 2024 | 16.84 | 16.91 | 16.78 | 16.90 | 508,633 | +0.17(+0.99%) |
Jan 24, 2024 | 17.01 | 17.01 | 16.72 | 16.73 | 715,776 | -0.19(-1.15%) |
Jan 23, 2024 | 16.82 | 16.95 | 16.74 | 16.93 | 581,640 | +0.07(+0.40%) |
Jan 22, 2024 | 16.57 | 16.90 | 16.57 | 16.86 | 852,872 | +0.31(+1.88%) |
Jan 19, 2024 | 16.57 | 16.61 | 16.43 | 16.55 | 567,657 | +0.05(+0.30%) |
Jan 18, 2024 | 16.52 | 16.59 | 16.35 | 16.50 | 686,605 | +0.01(+0.06%) |
Jan 17, 2024 | 16.39 | 16.51 | 16.29 | 16.49 | 671,349 | -0.03(-0.18%) |
Jan 16, 2024 | 16.84 | 16.95 | 16.43 | 16.52 | 1,695,904 | -0.61(-3.58%) |
Jan 12, 2024 | 17.07 | 17.20 | 17.04 | 17.13 | 639,305 | +0.10(+0.57%) |
Jan 11, 2024 | 17.04 | 17.04 | 16.57 | 17.03 | 916,521 | +0.03(+0.17%) |
Jan 10, 2024 | 16.91 | 17.07 | 16.91 | 17.00 | 858,290 | +0.05(+0.29%) |
Jan 09, 2024 | 16.91 | 17.06 | 16.87 | 16.95 | 728,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.84 | 17.05 | 16.76 | 16.98 | 1,132,706 | +0.20(+1.22%) |
Jan 05, 2024 | 16.66 | 16.87 | 16.63 | 16.78 | 948,488 | +0.11(+0.64%) |
Jan 04, 2024 | 16.24 | 16.79 | 16.24 | 16.67 | 971,093 | +0.43(+2.64%) |
Jan 03, 2024 | 16.24 | 16.30 | 16.12 | 16.24 | 589,789 | -0.06(-0.36%) |
Jan 02, 2024 | 16.22 | 16.31 | 16.09 | 16.30 | 623,438 | +0.06(+0.36%) |
Dec 29, 2023 | 16.40 | 16.49 | 16.22 | 16.24 | 829,439 | -0.22(-1.36%) |
Dec 28, 2023 | 16.50 | 16.66 | 16.43 | 16.47 | 1,017,510 | -0.03(-0.18%) |
Dec 27, 2023 | 16.31 | 16.56 | 16.18 | 16.50 | 1,092,465 | +0.26(+1.62%) |
Dec 26, 2023 | 16.04 | 16.26 | 16.02 | 16.23 | 954,073 | +0.24(+1.52%) |
Dec 22, 2023 | 15.91 | 16.09 | 15.90 | 15.99 | 1,108,566 | +0.16(+0.99%) |
Dec 21, 2023 | 15.86 | 15.89 | 15.74 | 15.83 | 594,795 | +0.05(+0.31%) |
Dec 20, 2023 | 15.79 | 15.98 | 15.78 | 15.79 | 1,454,324 | -0.02(-0.12%) |
Dec 19, 2023 | 15.69 | 15.81 | 15.60 | 15.81 | 1,005,178 | +0.16(+1.00%) |
Dec 18, 2023 | 15.43 | 15.73 | 15.43 | 15.65 | 1,175,017 | +0.22(+1.45%) |
Dec 15, 2023 | 15.52 | 15.54 | 15.29 | 15.43 | 1,138,943 | -0.10(-0.63%) |
Dec 14, 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 1,756,593 | +0.30(+1.98%) |
Dec 13, 2023 | 15.10 | 15.27 | 14.93 | 15.22 | 1,007,380 | +0.13(+0.84%) |
Dec 12, 2023 | 15.04 | 15.16 | 14.99 | 15.09 | 1,233,906 | +0.07(+0.45%) |
Dec 11, 2023 | 15.06 | 15.10 | 14.96 | 15.03 | 810,265 | -0.04(-0.26%) |
Dec 08, 2023 | 14.89 | 15.10 | 14.85 | 15.06 | 581,713 | +0.14(+0.91%) |
Dec 07, 2023 | 14.83 | 14.93 | 14.79 | 14.93 | 798,739 | +0.09(+0.59%) |
Dec 06, 2023 | 14.95 | 15.02 | 14.78 | 14.84 | 1,069,888 | +0.01(+0.07%) |
Dec 05, 2023 | 14.99 | 15.01 | 14.75 | 14.83 | 1,256,716 | -0.18(-1.17%) |
Dec 04, 2023 | 14.97 | 15.05 | 14.93 | 15.01 | 947,083 | +0.00(+0.00%) |
Dec 01, 2023 | 15.01 | 15.07 | 14.83 | 15.01 | 1,288,446 | -0.05(-0.32%) |
Nov 30, 2023 | 15.19 | 15.26 | 14.86 | 15.05 | 5,845,155 | -0.10(-0.64%) |
Nov 29, 2023 | 15.21 | 15.30 | 15.14 | 15.15 | 595,163 | -0.05(-0.32%) |
Nov 28, 2023 | 15.30 | 15.30 | 15.10 | 15.20 | 781,443 | +0.00(+0.00%) |
Nov 27, 2023 | 15.20 | 15.25 | 15.16 | 15.20 | 879,792 | -0.05(-0.32%) |
Nov 24, 2023 | 15.20 | 15.35 | 15.16 | 15.25 | 665,256 | +0.10(+0.64%) |
Nov 22, 2023 | 15.16 | 15.23 | 15.04 | 15.15 | 1,076,041 | +0.14(+0.91%) |
Nov 21, 2023 | 15.19 | 15.26 | 15.01 | 15.02 | 872,410 | -0.27(-1.78%) |
Nov 20, 2023 | 15.32 | 15.38 | 15.25 | 15.29 | 1,088,744 | +0.04(+0.26%) |
Nov 17, 2023 | 15.21 | 15.34 | 15.21 | 15.25 | 734,271 | +0.06(+0.39%) |
Nov 16, 2023 | 15.49 | 15.50 | 15.19 | 15.19 | 710,285 | -0.27(-1.76%) |
Nov 15, 2023 | 15.34 | 15.52 | 15.10 | 15.46 | 1,513,839 | +0.10(+0.63%) |
Nov 14, 2023 | 15.21 | 15.50 | 15.03 | 15.37 | 1,600,907 | +0.20(+1.35%) |
Nov 13, 2023 | 15.17 | 15.22 | 14.98 | 15.16 | 2,867,648 | +0.01(+0.06%) |
Nov 10, 2023 | 15.07 | 15.17 | 14.97 | 15.15 | 1,143,924 | +0.21(+1.39%) |
Nov 09, 2023 | 15.11 | 15.21 | 14.94 | 14.94 | 1,478,929 | -0.09(-0.63%) |
Nov 08, 2023 | 14.92 | 15.09 | 14.86 | 15.04 | 661,064 | +0.12(+0.82%) |
Nov 07, 2023 | 15.22 | 15.22 | 14.80 | 14.92 | 1,292,215 | -0.20(-1.31%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.87 | 15.11 | 1,046,416 | +0.11(+0.76%) |
Nov 03, 2023 | 15.36 | 15.45 | 14.85 | 15.00 | 1,551,714 | -0.22(-1.43%) |
Nov 02, 2023 | 15.12 | 15.36 | 15.11 | 15.22 | 1,179,771 | +0.25(+1.64%) |