Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.48 | 16.63 | 16.41 | 16.41 | 365,461 | +0.02(+0.12%) |
Jan 30, 2024 | 16.42 | 16.51 | 16.32 | 16.39 | 243,189 | +0.04(+0.24%) |
Jan 29, 2024 | 16.25 | 16.38 | 16.21 | 16.35 | 171,789 | +0.09(+0.54%) |
Jan 26, 2024 | 16.34 | 16.36 | 16.21 | 16.26 | 127,359 | -0.04(-0.24%) |
Jan 25, 2024 | 16.22 | 16.33 | 16.21 | 16.30 | 174,674 | +0.11(+0.66%) |
Jan 24, 2024 | 16.33 | 16.39 | 16.15 | 16.19 | 244,283 | -0.06(-0.36%) |
Jan 23, 2024 | 16.17 | 16.30 | 16.16 | 16.25 | 185,769 | +0.03(+0.18%) |
Jan 22, 2024 | 16.19 | 16.39 | 16.09 | 16.22 | 300,673 | +0.04(+0.24%) |
Jan 19, 2024 | 16.12 | 16.23 | 15.90 | 16.18 | 519,952 | +0.12(+0.73%) |
Jan 18, 2024 | 16.12 | 16.13 | 15.96 | 16.07 | 301,787 | -0.05(-0.30%) |
Jan 17, 2024 | 15.92 | 16.20 | 15.88 | 16.12 | 667,702 | +0.11(+0.67%) |
Jan 16, 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 453,273 | -0.08(-0.49%) |
Jan 12, 2024 | 16.10 | 16.19 | 16.08 | 16.09 | 132,232 | -0.01(-0.06%) |
Jan 11, 2024 | 16.12 | 16.16 | 16.04 | 16.10 | 193,209 | -0.03(-0.16%) |
Jan 10, 2024 | 16.09 | 16.17 | 16.08 | 16.12 | 139,632 | -0.01(-0.06%) |
Jan 09, 2024 | 16.13 | 16.28 | 16.08 | 16.13 | 185,126 | -0.06(-0.36%) |
Jan 08, 2024 | 16.09 | 16.25 | 16.05 | 16.19 | 222,860 | +0.11(+0.66%) |
Jan 05, 2024 | 16.02 | 16.15 | 15.91 | 16.08 | 352,031 | +0.03(+0.18%) |
Jan 04, 2024 | 15.84 | 16.10 | 15.84 | 16.05 | 352,132 | +0.07(+0.43%) |
Jan 03, 2024 | 15.79 | 15.99 | 15.77 | 15.99 | 255,743 | +0.17(+1.04%) |
Jan 02, 2024 | 15.71 | 15.89 | 15.71 | 15.82 | 233,376 | +0.02(+0.12%) |
Dec 29, 2023 | 15.97 | 16.02 | 15.80 | 15.80 | 641,895 | -0.21(-1.33%) |
Dec 28, 2023 | 16.06 | 16.11 | 15.97 | 16.02 | 377,584 | -0.02(-0.12%) |
Dec 27, 2023 | 15.98 | 16.14 | 15.98 | 16.03 | 311,722 | +0.09(+0.55%) |
Dec 26, 2023 | 16.03 | 16.07 | 15.94 | 15.95 | 264,292 | -0.02(-0.12%) |
Dec 22, 2023 | 15.97 | 16.05 | 15.90 | 15.97 | 181,707 | -0.04(-0.24%) |
Dec 21, 2023 | 16.00 | 16.06 | 15.92 | 16.01 | 317,201 | +0.03(+0.18%) |
Dec 20, 2023 | 16.06 | 16.14 | 15.95 | 15.98 | 307,893 | -0.15(-0.90%) |
Dec 19, 2023 | 16.00 | 16.14 | 15.99 | 16.12 | 339,330 | +0.12(+0.73%) |
Dec 18, 2023 | 15.89 | 16.13 | 15.84 | 16.01 | 373,160 | +0.01(+0.06%) |
Dec 15, 2023 | 15.82 | 16.05 | 15.82 | 16.00 | 294,687 | +0.14(+0.86%) |
Dec 14, 2023 | 15.71 | 15.97 | 15.70 | 15.86 | 363,623 | +0.27(+1.70%) |
Dec 13, 2023 | 15.31 | 15.61 | 15.30 | 15.59 | 478,550 | +0.33(+2.15%) |
Dec 12, 2023 | 15.28 | 15.39 | 15.27 | 15.27 | 227,565 | -0.03(-0.19%) |
Dec 11, 2023 | 15.34 | 15.36 | 15.29 | 15.29 | 238,058 | -0.06(-0.38%) |
Dec 08, 2023 | 15.37 | 15.43 | 15.35 | 15.35 | 187,912 | -0.10(-0.63%) |
Dec 07, 2023 | 15.42 | 15.53 | 15.42 | 15.45 | 208,715 | -0.04(-0.25%) |
Dec 06, 2023 | 15.51 | 15.55 | 15.23 | 15.49 | 586,765 | +0.02(+0.13%) |
Dec 05, 2023 | 15.41 | 15.53 | 15.41 | 15.47 | 297,239 | +0.07(+0.44%) |
Dec 04, 2023 | 15.25 | 15.44 | 15.24 | 15.40 | 381,693 | +0.09(+0.57%) |
Dec 01, 2023 | 15.12 | 15.47 | 15.12 | 15.31 | 423,595 | +0.18(+1.21%) |
Nov 30, 2023 | 15.26 | 15.27 | 15.10 | 15.13 | 291,954 | -0.14(-0.89%) |
Nov 29, 2023 | 15.00 | 15.27 | 15.00 | 15.27 | 554,522 | +0.27(+1.80%) |
Nov 28, 2023 | 14.96 | 15.09 | 14.95 | 15.00 | 504,457 | +0.05(+0.32%) |
Nov 27, 2023 | 14.96 | 15.04 | 14.94 | 14.95 | 313,921 | -0.04(-0.26%) |
Nov 24, 2023 | 15.01 | 15.03 | 14.97 | 14.99 | 82,343 | -0.03(-0.19%) |
Nov 22, 2023 | 15.10 | 15.19 | 15.01 | 15.01 | 224,695 | -0.06(-0.38%) |
Nov 21, 2023 | 15.04 | 15.10 | 15.00 | 15.07 | 182,604 | -0.02(-0.13%) |
Nov 20, 2023 | 15.03 | 15.17 | 15.02 | 15.09 | 213,879 | +0.04(+0.26%) |
Nov 17, 2023 | 15.12 | 15.21 | 15.02 | 15.05 | 127,705 | -0.03(-0.22%) |
Nov 16, 2023 | 15.01 | 15.14 | 15.01 | 15.09 | 161,988 | +0.19(+1.26%) |
Nov 15, 2023 | 14.98 | 14.99 | 14.85 | 14.90 | 160,930 | -0.11(-0.71%) |
Nov 14, 2023 | 14.88 | 15.03 | 14.88 | 15.01 | 217,505 | +0.37(+2.53%) |
Nov 13, 2023 | 14.62 | 14.72 | 14.62 | 14.64 | 144,025 | -0.09(-0.59%) |
Nov 10, 2023 | 14.74 | 14.78 | 14.67 | 14.72 | 141,293 | +0.00(+0.00%) |
Nov 09, 2023 | 15.04 | 15.04 | 14.71 | 14.72 | 104,923 | -0.33(-2.17%) |
Nov 08, 2023 | 15.02 | 15.14 | 15.01 | 15.05 | 119,225 | +0.06(+0.38%) |
Nov 07, 2023 | 14.69 | 15.02 | 14.69 | 14.99 | 384,068 | +0.38(+2.63%) |
Nov 06, 2023 | 14.93 | 15.02 | 14.58 | 14.61 | 204,214 | -0.42(-2.81%) |
Nov 03, 2023 | 14.98 | 15.19 | 14.86 | 15.03 | 260,168 | +0.24(+1.62%) |
Nov 02, 2023 | 14.59 | 14.88 | 14.59 | 14.79 | 248,877 | +0.27(+1.85%) |