Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.99 | 16.18 | 15.76 | 15.77 | 1,144,730 | -0.25(-1.53%) |
Jan 30, 2024 | 16.18 | 16.18 | 15.89 | 16.01 | 715,729 | -0.20(-1.21%) |
Jan 29, 2024 | 16.00 | 16.21 | 15.95 | 16.21 | 1,487,090 | +0.18(+1.10%) |
Jan 26, 2024 | 16.26 | 16.31 | 16.02 | 16.03 | 572,195 | -0.15(-0.91%) |
Jan 25, 2024 | 16.38 | 16.45 | 16.10 | 16.18 | 790,345 | +0.06(+0.37%) |
Jan 24, 2024 | 16.63 | 16.63 | 16.07 | 16.12 | 877,597 | -0.31(-1.91%) |
Jan 23, 2024 | 16.56 | 16.61 | 16.29 | 16.44 | 586,247 | +0.00(+0.00%) |
Jan 22, 2024 | 16.46 | 16.63 | 16.30 | 16.44 | 684,710 | +0.11(+0.66%) |
Jan 19, 2024 | 16.20 | 16.38 | 15.97 | 16.33 | 833,623 | +0.19(+1.15%) |
Jan 18, 2024 | 16.31 | 16.39 | 16.05 | 16.14 | 715,757 | -0.12(-0.72%) |
Jan 17, 2024 | 16.41 | 16.49 | 16.12 | 16.26 | 902,471 | -0.31(-1.89%) |
Jan 16, 2024 | 16.65 | 16.72 | 16.46 | 16.57 | 687,903 | -0.08(-0.47%) |
Jan 12, 2024 | 16.85 | 16.91 | 16.58 | 16.65 | 628,489 | +0.03(+0.18%) |
Jan 11, 2024 | 16.73 | 16.75 | 16.46 | 16.62 | 866,725 | -0.13(-0.76%) |
Jan 10, 2024 | 16.84 | 16.97 | 16.69 | 16.75 | 994,643 | -0.05(-0.29%) |
Jan 09, 2024 | 16.82 | 16.94 | 16.70 | 16.80 | 923,448 | -0.23(-1.33%) |
Jan 08, 2024 | 16.38 | 17.02 | 16.38 | 17.02 | 1,116,678 | +0.61(+3.71%) |
Jan 05, 2024 | 16.35 | 16.59 | 16.28 | 16.42 | 993,220 | -0.09(-0.54%) |
Jan 04, 2024 | 16.78 | 16.78 | 16.49 | 16.50 | 996,100 | -0.20(-1.18%) |
Jan 03, 2024 | 17.14 | 17.14 | 16.69 | 16.70 | 1,258,449 | -0.52(-3.02%) |
Jan 02, 2024 | 16.81 | 17.23 | 16.73 | 17.22 | 1,184,003 | +0.32(+1.92%) |
Dec 29, 2023 | 17.00 | 17.08 | 16.85 | 16.90 | 1,211,501 | -0.24(-1.37%) |
Dec 28, 2023 | 16.79 | 17.13 | 16.79 | 17.13 | 972,259 | +0.28(+1.66%) |
Dec 27, 2023 | 16.86 | 16.98 | 16.79 | 16.85 | 748,237 | -0.02(-0.11%) |
Dec 26, 2023 | 16.74 | 16.93 | 16.71 | 16.87 | 553,201 | +0.14(+0.87%) |
Dec 22, 2023 | 16.72 | 16.90 | 16.68 | 16.73 | 755,480 | +0.09(+0.52%) |
Dec 21, 2023 | 16.54 | 16.65 | 16.46 | 16.64 | 704,987 | +0.19(+1.17%) |
Dec 20, 2023 | 16.64 | 16.91 | 16.45 | 16.45 | 1,055,343 | -0.21(-1.27%) |
Dec 19, 2023 | 16.63 | 16.82 | 16.55 | 16.66 | 1,120,814 | +0.13(+0.76%) |
Dec 18, 2023 | 16.82 | 16.82 | 16.53 | 16.53 | 1,335,137 | -0.06(-0.35%) |
Dec 15, 2023 | 16.76 | 16.77 | 16.48 | 16.59 | 2,039,647 | -0.19(-1.15%) |
Dec 14, 2023 | 16.80 | 16.96 | 16.63 | 16.79 | 1,433,030 | +0.30(+1.81%) |
Dec 13, 2023 | 15.86 | 16.61 | 15.85 | 16.49 | 2,122,739 | +0.63(+3.96%) |
Dec 12, 2023 | 15.97 | 16.01 | 15.83 | 15.86 | 662,991 | -0.07(-0.42%) |
Dec 11, 2023 | 15.86 | 15.98 | 15.81 | 15.93 | 746,194 | +0.12(+0.73%) |
Dec 08, 2023 | 15.87 | 15.95 | 15.65 | 15.81 | 913,133 | -0.13(-0.79%) |
Dec 07, 2023 | 16.01 | 16.12 | 15.91 | 15.94 | 1,731,452 | -0.12(-0.72%) |
Dec 06, 2023 | 16.00 | 16.26 | 15.97 | 16.05 | 1,583,892 | +0.16(+1.03%) |
Dec 05, 2023 | 15.88 | 15.94 | 15.76 | 15.89 | 1,127,718 | -0.04(-0.24%) |
Dec 04, 2023 | 15.82 | 15.94 | 15.64 | 15.93 | 1,113,882 | +0.06(+0.36%) |
Dec 01, 2023 | 15.42 | 15.87 | 15.31 | 15.87 | 1,036,109 | +0.42(+2.75%) |
Nov 30, 2023 | 15.38 | 15.46 | 15.25 | 15.44 | 1,275,060 | +0.13(+0.82%) |
Nov 29, 2023 | 15.48 | 15.53 | 15.27 | 15.32 | 1,123,613 | +0.03(+0.19%) |
Nov 28, 2023 | 15.25 | 15.40 | 15.21 | 15.29 | 1,476,842 | -0.03(-0.19%) |
Nov 27, 2023 | 15.33 | 15.45 | 15.17 | 15.32 | 1,266,921 | -0.01(-0.06%) |
Nov 24, 2023 | 15.29 | 15.37 | 15.15 | 15.33 | 303,665 | +0.07(+0.44%) |
Nov 22, 2023 | 15.21 | 15.33 | 15.11 | 15.26 | 1,015,165 | +0.20(+1.35%) |
Nov 21, 2023 | 14.75 | 15.11 | 14.64 | 15.06 | 1,293,146 | +0.27(+1.83%) |
Nov 20, 2023 | 14.72 | 14.80 | 14.56 | 14.79 | 1,009,025 | +0.02(+0.13%) |
Nov 17, 2023 | 15.03 | 15.04 | 14.69 | 14.77 | 1,019,877 | -0.11(-0.71%) |
Nov 16, 2023 | 14.84 | 14.88 | 14.64 | 14.87 | 948,634 | +0.10(+0.65%) |
Nov 15, 2023 | 14.77 | 14.88 | 14.72 | 14.78 | 1,325,089 | +0.08(+0.53%) |
Nov 14, 2023 | 14.59 | 14.80 | 14.52 | 14.70 | 1,990,907 | +0.68(+4.82%) |
Nov 13, 2023 | 13.92 | 14.15 | 13.79 | 14.02 | 1,354,558 | +0.00(+0.00%) |
Nov 10, 2023 | 13.95 | 14.07 | 13.82 | 14.02 | 735,291 | +0.18(+1.33%) |
Nov 09, 2023 | 14.22 | 14.22 | 13.80 | 13.84 | 748,486 | -0.27(-1.92%) |
Nov 08, 2023 | 14.06 | 14.16 | 13.98 | 14.11 | 702,571 | +0.05(+0.34%) |
Nov 07, 2023 | 14.28 | 14.34 | 14.02 | 14.06 | 741,113 | -0.20(-1.42%) |
Nov 06, 2023 | 14.36 | 14.41 | 14.14 | 14.27 | 860,810 | -0.15(-1.07%) |
Nov 03, 2023 | 14.11 | 14.58 | 14.09 | 14.42 | 1,484,939 | +0.56(+4.04%) |
Nov 02, 2023 | 13.71 | 14.09 | 13.52 | 13.86 | 3,750,695 | +0.26(+1.92%) |