Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.49 | 14.61 | 14.03 | 14.07 | 46,773 | -0.58(-3.95%) |
Jan 30, 2024 | 14.87 | 15.13 | 14.65 | 14.65 | 19,646 | -0.38(-2.51%) |
Jan 29, 2024 | 14.83 | 15.07 | 14.83 | 15.03 | 11,352 | +0.09(+0.58%) |
Jan 26, 2024 | 15.03 | 15.45 | 14.91 | 14.94 | 10,729 | +0.07(+0.45%) |
Jan 25, 2024 | 15.06 | 15.11 | 14.81 | 14.87 | 15,701 | -0.11(-0.71%) |
Jan 24, 2024 | 15.25 | 15.38 | 14.81 | 14.98 | 21,481 | -0.27(-1.77%) |
Jan 23, 2024 | 15.41 | 15.41 | 15.10 | 15.25 | 12,399 | +0.04(+0.25%) |
Jan 22, 2024 | 15.17 | 15.64 | 14.82 | 15.21 | 30,659 | -0.06(-0.38%) |
Jan 19, 2024 | 14.97 | 15.41 | 14.85 | 15.27 | 23,638 | +0.42(+2.80%) |
Jan 18, 2024 | 14.71 | 14.95 | 14.68 | 14.86 | 17,985 | +0.14(+0.92%) |
Jan 17, 2024 | 14.85 | 14.87 | 14.49 | 14.72 | 16,504 | -0.18(-1.23%) |
Jan 16, 2024 | 15.15 | 15.07 | 14.72 | 14.90 | 22,971 | -0.20(-1.34%) |
Jan 12, 2024 | 15.22 | 15.23 | 14.74 | 15.11 | 13,949 | +0.10(+0.64%) |
Jan 11, 2024 | 15.12 | 15.12 | 14.73 | 15.01 | 22,423 | -0.22(-1.46%) |
Jan 10, 2024 | 14.98 | 15.27 | 14.98 | 15.23 | 28,100 | +0.23(+1.55%) |
Jan 09, 2024 | 15.21 | 15.27 | 14.99 | 15.00 | 20,343 | -0.34(-2.20%) |
Jan 08, 2024 | 15.35 | 15.48 | 15.17 | 15.34 | 16,655 | +0.14(+0.89%) |
Jan 05, 2024 | 15.18 | 15.53 | 14.99 | 15.20 | 52,955 | -0.13(-0.82%) |
Jan 04, 2024 | 15.40 | 15.50 | 15.26 | 15.33 | 23,943 | +0.04(+0.25%) |
Jan 03, 2024 | 15.72 | 15.72 | 15.14 | 15.29 | 28,408 | -0.48(-3.06%) |
Jan 02, 2024 | 15.59 | 15.90 | 15.41 | 15.77 | 50,240 | +0.56(+3.68%) |
Dec 29, 2023 | 16.13 | 16.40 | 15.06 | 15.21 | 64,640 | -0.86(-5.35%) |
Dec 28, 2023 | 15.39 | 16.41 | 15.29 | 16.07 | 85,860 | +0.59(+3.81%) |
Dec 27, 2023 | 15.34 | 15.51 | 15.22 | 15.48 | 53,293 | +0.30(+1.97%) |
Dec 26, 2023 | 14.99 | 15.22 | 14.92 | 15.18 | 31,975 | +0.29(+1.95%) |
Dec 22, 2023 | 15.08 | 15.28 | 14.76 | 14.89 | 35,619 | -0.22(-1.47%) |
Dec 21, 2023 | 14.85 | 15.43 | 14.80 | 15.12 | 39,164 | +0.20(+1.36%) |
Dec 20, 2023 | 14.81 | 15.46 | 14.81 | 14.91 | 55,475 | +0.03(+0.19%) |
Dec 19, 2023 | 14.55 | 14.93 | 14.51 | 14.88 | 55,119 | +0.33(+2.26%) |
Dec 18, 2023 | 14.69 | 14.69 | 14.19 | 14.56 | 54,839 | -0.04(-0.27%) |
Dec 15, 2023 | 15.11 | 15.12 | 14.47 | 14.59 | 82,572 | -0.46(-3.08%) |
Dec 14, 2023 | 14.97 | 15.45 | 14.59 | 15.06 | 72,699 | +0.12(+0.81%) |
Dec 13, 2023 | 14.52 | 15.00 | 14.52 | 14.94 | 82,959 | +0.30(+2.02%) |
Dec 12, 2023 | 14.83 | 14.94 | 14.64 | 14.64 | 40,981 | -0.21(-1.43%) |
Dec 11, 2023 | 14.65 | 15.03 | 14.57 | 14.85 | 60,043 | +0.03(+0.19%) |
Dec 08, 2023 | 14.98 | 15.10 | 14.80 | 14.83 | 70,897 | -0.14(-0.93%) |
Dec 07, 2023 | 15.30 | 15.48 | 14.89 | 14.97 | 62,928 | -0.23(-1.52%) |
Dec 06, 2023 | 15.71 | 15.79 | 15.05 | 15.20 | 25,923 | -0.49(-3.12%) |
Dec 05, 2023 | 15.83 | 15.96 | 15.57 | 15.69 | 24,944 | -0.09(-0.59%) |
Dec 04, 2023 | 15.35 | 15.82 | 15.02 | 15.78 | 32,090 | +0.34(+2.22%) |
Dec 01, 2023 | 15.09 | 15.55 | 14.97 | 15.44 | 23,077 | +0.30(+1.95%) |
Nov 30, 2023 | 14.71 | 15.21 | 14.71 | 15.14 | 20,495 | +0.49(+3.35%) |
Nov 29, 2023 | 14.50 | 15.02 | 14.50 | 14.65 | 17,353 | +0.30(+2.06%) |
Nov 28, 2023 | 14.52 | 14.67 | 14.33 | 14.35 | 21,971 | -0.13(-0.89%) |
Nov 27, 2023 | 14.72 | 14.86 | 14.37 | 14.48 | 19,060 | -0.18(-1.20%) |
Nov 24, 2023 | 14.34 | 14.77 | 14.34 | 14.66 | 16,741 | +0.32(+2.26%) |
Nov 22, 2023 | 14.48 | 14.48 | 14.15 | 14.34 | 14,687 | +0.06(+0.45%) |
Nov 21, 2023 | 14.66 | 14.81 | 14.17 | 14.27 | 34,116 | -0.49(-3.32%) |
Nov 20, 2023 | 14.73 | 14.93 | 14.70 | 14.76 | 18,817 | -0.04(-0.25%) |
Nov 17, 2023 | 14.94 | 14.98 | 14.75 | 14.80 | 21,676 | +0.07(+0.50%) |
Nov 16, 2023 | 14.80 | 14.83 | 14.61 | 14.72 | 21,855 | +0.10(+0.70%) |
Nov 15, 2023 | 14.83 | 15.21 | 14.62 | 14.62 | 27,780 | -0.55(-3.60%) |
Nov 14, 2023 | 14.70 | 15.19 | 14.27 | 15.17 | 48,393 | +0.91(+6.36%) |
Nov 13, 2023 | 14.26 | 14.54 | 14.01 | 14.26 | 12,585 | -0.19(-1.34%) |
Nov 10, 2023 | 14.02 | 14.58 | 13.94 | 14.46 | 27,376 | +0.55(+3.92%) |
Nov 09, 2023 | 13.99 | 14.15 | 13.83 | 13.91 | 21,053 | -0.11(-0.79%) |
Nov 08, 2023 | 14.04 | 14.40 | 13.83 | 14.02 | 25,178 | -0.06(-0.46%) |
Nov 07, 2023 | 14.00 | 14.23 | 13.67 | 14.09 | 19,254 | -0.01(-0.07%) |
Nov 06, 2023 | 14.69 | 14.82 | 14.05 | 14.10 | 36,946 | -0.72(-4.87%) |
Nov 03, 2023 | 14.80 | 15.12 | 14.72 | 14.82 | 21,999 | +0.27(+1.84%) |
Nov 02, 2023 | 13.92 | 14.74 | 13.92 | 14.55 | 50,707 | +0.45(+3.22%) |