Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.20 | 16.33 | 16.19 | 16.33 | 10,041 | +0.14(+0.86%) |
Jan 30, 2024 | 16.34 | 16.34 | 16.19 | 16.19 | 14,081 | +0.02(+0.12%) |
Jan 29, 2024 | 15.87 | 16.40 | 15.87 | 16.17 | 12,325 | -0.22(-1.34%) |
Jan 26, 2024 | 16.40 | 16.40 | 16.16 | 16.39 | 10,627 | +0.10(+0.61%) |
Jan 25, 2024 | 16.30 | 16.40 | 15.99 | 16.29 | 10,819 | +0.17(+1.05%) |
Jan 24, 2024 | 16.12 | 16.40 | 15.98 | 16.12 | 16,787 | -0.02(-0.12%) |
Jan 23, 2024 | 15.87 | 16.21 | 15.87 | 16.14 | 27,484 | +0.12(+0.75%) |
Jan 22, 2024 | 15.88 | 16.09 | 15.88 | 16.02 | 64,220 | +0.11(+0.66%) |
Jan 19, 2024 | 16.00 | 16.00 | 15.88 | 15.91 | 10,034 | -0.07(-0.42%) |
Jan 18, 2024 | 16.09 | 16.31 | 15.87 | 15.98 | 14,681 | +0.11(+0.71%) |
Jan 17, 2024 | 16.14 | 16.14 | 15.87 | 15.87 | 46,067 | -0.20(-1.24%) |
Jan 16, 2024 | 16.25 | 16.25 | 16.01 | 16.07 | 24,947 | -0.22(-1.37%) |
Jan 12, 2024 | 16.09 | 16.43 | 16.09 | 16.29 | 22,540 | +0.24(+1.52%) |
Jan 11, 2024 | 15.90 | 16.34 | 15.77 | 16.05 | 17,887 | +0.03(+0.19%) |
Jan 10, 2024 | 16.09 | 16.19 | 16.02 | 16.02 | 27,975 | -0.10(-0.62%) |
Jan 09, 2024 | 16.19 | 16.27 | 16.03 | 16.12 | 13,813 | -0.02(-0.12%) |
Jan 08, 2024 | 16.18 | 16.30 | 16.02 | 16.14 | 10,729 | +0.00(+0.00%) |
Jan 05, 2024 | 16.00 | 16.26 | 15.90 | 16.14 | 13,620 | +0.09(+0.56%) |
Jan 04, 2024 | 15.90 | 16.05 | 15.90 | 16.05 | 9,336 | +0.13(+0.82%) |
Jan 03, 2024 | 15.58 | 16.14 | 15.58 | 15.92 | 11,133 | -0.36(-2.21%) |
Jan 02, 2024 | 16.10 | 16.28 | 15.99 | 16.28 | 13,591 | -0.08(-0.49%) |
Dec 29, 2023 | 16.44 | 16.44 | 16.28 | 16.36 | 5,092 | +0.02(+0.14%) |
Dec 28, 2023 | 15.73 | 16.38 | 15.73 | 16.34 | 11,869 | +0.12(+0.72%) |
Dec 27, 2023 | 15.67 | 16.22 | 15.67 | 16.22 | 9,072 | +0.00(+0.00%) |
Dec 26, 2023 | 16.22 | 16.22 | 16.03 | 16.22 | 16,104 | +0.27(+1.69%) |
Dec 22, 2023 | 15.97 | 16.22 | 15.92 | 15.95 | 20,082 | -0.23(-1.42%) |
Dec 21, 2023 | 16.13 | 16.19 | 15.97 | 16.18 | 23,507 | +0.28(+1.76%) |
Dec 20, 2023 | 15.60 | 16.00 | 15.60 | 15.90 | 13,442 | -0.23(-1.43%) |
Dec 19, 2023 | 15.95 | 16.13 | 15.95 | 16.13 | 19,550 | +0.41(+2.61%) |
Dec 18, 2023 | 16.00 | 16.00 | 15.72 | 15.72 | 12,449 | -0.19(-1.19%) |
Dec 15, 2023 | 15.83 | 16.00 | 15.83 | 15.91 | 17,571 | -0.16(-1.00%) |
Dec 14, 2023 | 15.91 | 16.24 | 15.86 | 16.07 | 12,966 | +0.10(+0.63%) |
Dec 13, 2023 | 15.42 | 16.07 | 15.42 | 15.97 | 18,930 | +0.12(+0.79%) |
Dec 12, 2023 | 15.96 | 15.96 | 15.66 | 15.85 | 16,465 | +0.08(+0.48%) |
Dec 11, 2023 | 15.60 | 15.81 | 15.38 | 15.77 | 34,989 | -0.09(-0.57%) |
Dec 08, 2023 | 15.28 | 15.95 | 15.28 | 15.86 | 10,596 | -0.10(-0.63%) |
Dec 07, 2023 | 15.56 | 15.96 | 15.51 | 15.96 | 19,603 | +0.13(+0.82%) |
Dec 06, 2023 | 15.77 | 15.96 | 15.77 | 15.83 | 15,151 | +0.25(+1.60%) |
Dec 05, 2023 | 15.86 | 15.86 | 15.58 | 15.58 | 14,027 | -0.15(-0.99%) |
Dec 04, 2023 | 15.26 | 15.96 | 15.26 | 15.73 | 26,745 | -0.03(-0.16%) |
Dec 01, 2023 | 15.40 | 15.84 | 15.40 | 15.76 | 17,543 | -0.07(-0.44%) |
Nov 30, 2023 | 15.75 | 15.90 | 15.75 | 15.83 | 33,743 | +0.18(+1.15%) |
Nov 29, 2023 | 15.90 | 15.90 | 15.52 | 15.65 | 14,958 | -0.04(-0.23%) |
Nov 28, 2023 | 15.60 | 15.73 | 15.43 | 15.69 | 14,205 | +0.02(+0.10%) |
Nov 27, 2023 | 15.50 | 15.70 | 15.50 | 15.67 | 10,580 | +0.23(+1.49%) |
Nov 24, 2023 | 15.22 | 15.50 | 15.22 | 15.44 | 3,605 | +0.22(+1.45%) |
Nov 22, 2023 | 15.50 | 15.50 | 15.05 | 15.22 | 22,594 | -0.06(-0.39%) |
Nov 21, 2023 | 15.09 | 15.40 | 15.09 | 15.28 | 16,912 | +0.08(+0.53%) |
Nov 20, 2023 | 15.02 | 15.30 | 15.02 | 15.20 | 22,776 | +0.08(+0.53%) |
Nov 17, 2023 | 15.19 | 15.41 | 15.12 | 15.12 | 21,524 | -0.03(-0.20%) |
Nov 16, 2023 | 15.17 | 15.40 | 14.92 | 15.15 | 22,437 | -0.18(-1.17%) |
Nov 15, 2023 | 15.34 | 15.50 | 15.33 | 15.33 | 18,936 | +0.04(+0.26%) |
Nov 14, 2023 | 15.15 | 15.29 | 15.13 | 15.29 | 74,752 | +0.26(+1.73%) |
Nov 13, 2023 | 14.89 | 15.10 | 14.89 | 15.03 | 159,474 | -0.07(-0.46%) |
Nov 10, 2023 | 15.15 | 15.19 | 15.08 | 15.10 | 50,481 | -0.04(-0.26%) |
Nov 09, 2023 | 15.28 | 15.28 | 15.11 | 15.14 | 36,077 | +0.05(+0.33%) |
Nov 08, 2023 | 14.94 | 15.19 | 14.94 | 15.09 | 24,329 | -0.04(-0.26%) |
Nov 07, 2023 | 14.99 | 15.15 | 14.92 | 15.13 | 39,291 | +0.01(+0.03%) |
Nov 06, 2023 | 14.89 | 15.21 | 14.89 | 15.12 | 43,061 | +0.09(+0.57%) |
Nov 03, 2023 | 14.85 | 15.10 | 14.47 | 15.04 | 41,931 | +0.07(+0.47%) |
Nov 02, 2023 | 14.47 | 15.09 | 14.47 | 14.97 | 65,382 | +0.37(+2.53%) |