Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.53 | 16.60 | 16.10 | 16.16 | 7,254 | -0.33(-2.00%) |
Jan 30, 2024 | 16.29 | 16.52 | 16.29 | 16.49 | 3,028 | +0.03(+0.19%) |
Jan 29, 2024 | 16.24 | 16.46 | 16.24 | 16.46 | 3,451 | +0.10(+0.63%) |
Jan 26, 2024 | 16.31 | 16.36 | 16.31 | 16.36 | 889 | +0.12(+0.71%) |
Jan 25, 2024 | 16.33 | 16.36 | 16.24 | 16.24 | 1,815 | -0.21(-1.27%) |
Jan 24, 2024 | 16.76 | 16.76 | 16.39 | 16.45 | 2,451 | +0.21(+1.26%) |
Jan 23, 2024 | 15.99 | 16.31 | 15.99 | 16.24 | 5,401 | +0.30(+1.91%) |
Jan 22, 2024 | 16.03 | 16.08 | 15.82 | 15.94 | 7,955 | -0.48(-2.92%) |
Jan 19, 2024 | 16.21 | 16.42 | 16.02 | 16.42 | 3,983 | -0.12(-0.73%) |
Jan 18, 2024 | 16.43 | 16.54 | 16.35 | 16.54 | 1,848 | +0.08(+0.49%) |
Jan 17, 2024 | 16.55 | 16.55 | 16.37 | 16.46 | 3,179 | -0.41(-2.42%) |
Jan 16, 2024 | 17.06 | 17.06 | 16.87 | 16.87 | 5,758 | -0.36(-2.07%) |
Jan 12, 2024 | 17.10 | 17.40 | 17.10 | 17.23 | 13,596 | +0.40(+2.39%) |
Jan 11, 2024 | 16.85 | 16.90 | 16.62 | 16.82 | 2,358 | +0.03(+0.17%) |
Jan 10, 2024 | 16.96 | 16.96 | 16.80 | 16.80 | 1,521 | -0.16(-0.97%) |
Jan 09, 2024 | 16.82 | 16.96 | 16.79 | 16.96 | 4,671 | -0.12(-0.70%) |
Jan 08, 2024 | 17.00 | 17.08 | 16.92 | 17.08 | 1,104 | +0.00(+0.00%) |
Jan 05, 2024 | 17.29 | 17.29 | 17.02 | 17.08 | 1,140 | -0.07(-0.41%) |
Jan 04, 2024 | 17.05 | 17.21 | 17.05 | 17.15 | 3,191 | +0.06(+0.35%) |
Jan 03, 2024 | 17.19 | 17.19 | 17.05 | 17.09 | 3,550 | -0.31(-1.76%) |
Jan 02, 2024 | 17.64 | 17.76 | 17.04 | 17.40 | 12,742 | -0.29(-1.64%) |
Dec 29, 2023 | 17.76 | 17.80 | 17.50 | 17.69 | 10,921 | -0.21(-1.19%) |
Dec 28, 2023 | 18.04 | 18.04 | 17.81 | 17.90 | 1,696 | -0.08(-0.44%) |
Dec 27, 2023 | 18.02 | 18.02 | 17.86 | 17.98 | 14,684 | -0.02(-0.12%) |
Dec 26, 2023 | 17.92 | 18.04 | 17.81 | 18.00 | 3,134 | +0.28(+1.56%) |
Dec 22, 2023 | 17.68 | 17.97 | 17.68 | 17.73 | 14,257 | +0.29(+1.66%) |
Dec 21, 2023 | 17.39 | 17.44 | 17.26 | 17.44 | 1,703 | +0.41(+2.38%) |
Dec 20, 2023 | 17.38 | 17.47 | 17.03 | 17.03 | 6,438 | -0.30(-1.75%) |
Dec 19, 2023 | 17.45 | 17.51 | 17.31 | 17.33 | 13,065 | +0.12(+0.72%) |
Dec 18, 2023 | 17.28 | 17.37 | 17.18 | 17.21 | 3,796 | +0.15(+0.90%) |
Dec 15, 2023 | 17.22 | 17.26 | 17.05 | 17.06 | 2,446 | -0.09(-0.54%) |
Dec 14, 2023 | 16.84 | 17.15 | 16.83 | 17.15 | 3,810 | +0.76(+4.62%) |
Dec 13, 2023 | 15.97 | 16.39 | 15.88 | 16.39 | 2,048 | +0.23(+1.45%) |
Dec 12, 2023 | 16.04 | 16.16 | 16.01 | 16.16 | 1,367 | -0.01(-0.06%) |
Dec 11, 2023 | 16.27 | 16.27 | 16.17 | 16.17 | 1,797 | -0.38(-2.30%) |
Dec 08, 2023 | 16.48 | 16.55 | 16.41 | 16.55 | 3,197 | +0.30(+1.86%) |
Dec 07, 2023 | 16.05 | 16.25 | 16.05 | 16.25 | 1,688 | +0.11(+0.66%) |
Dec 06, 2023 | 16.22 | 16.32 | 16.10 | 16.14 | 2,597 | +0.18(+1.10%) |
Dec 05, 2023 | 16.21 | 16.21 | 15.96 | 15.96 | 1,195 | -0.56(-3.36%) |
Dec 04, 2023 | 17.29 | 17.29 | 16.40 | 16.52 | 6,696 | -0.28(-1.68%) |
Dec 01, 2023 | 16.33 | 16.80 | 16.02 | 16.80 | 20,548 | +0.53(+3.23%) |
Nov 30, 2023 | 16.12 | 16.52 | 16.12 | 16.28 | 5,836 | +0.16(+0.97%) |
Nov 29, 2023 | 16.53 | 16.53 | 16.10 | 16.12 | 11,647 | -0.30(-1.84%) |
Nov 28, 2023 | 16.44 | 16.45 | 16.28 | 16.42 | 4,432 | +0.02(+0.13%) |
Nov 27, 2023 | 16.41 | 16.47 | 16.29 | 16.40 | 4,077 | -0.21(-1.27%) |
Nov 24, 2023 | 16.56 | 16.84 | 16.56 | 16.61 | 7,337 | +0.20(+1.22%) |
Nov 22, 2023 | 16.48 | 16.48 | 16.41 | 16.41 | 663 | -0.15(-0.88%) |
Nov 21, 2023 | 16.78 | 16.78 | 16.56 | 16.56 | 2,398 | -0.09(-0.53%) |
Nov 20, 2023 | 16.59 | 16.82 | 16.59 | 16.65 | 7,510 | +0.17(+1.00%) |
Nov 17, 2023 | 16.10 | 16.52 | 16.10 | 16.48 | 4,434 | +0.46(+2.86%) |
Nov 16, 2023 | 16.11 | 16.11 | 15.92 | 16.02 | 1,639 | -0.20(-1.26%) |
Nov 15, 2023 | 16.24 | 16.36 | 16.23 | 16.23 | 893 | -0.01(-0.06%) |
Nov 14, 2023 | 16.10 | 16.36 | 16.10 | 16.24 | 2,966 | +0.56(+3.54%) |
Nov 13, 2023 | 15.51 | 15.74 | 15.50 | 15.68 | 3,338 | +0.27(+1.77%) |
Nov 10, 2023 | 15.58 | 15.58 | 15.33 | 15.41 | 933 | -0.17(-1.08%) |
Nov 09, 2023 | 15.56 | 15.82 | 15.56 | 15.58 | 2,259 | +0.07(+0.48%) |
Nov 08, 2023 | 15.78 | 15.78 | 15.39 | 15.50 | 8,165 | -0.29(-1.82%) |
Nov 07, 2023 | 15.74 | 15.84 | 15.65 | 15.79 | 3,278 | -0.11(-0.66%) |
Nov 06, 2023 | 16.01 | 16.01 | 15.69 | 15.90 | 4,570 | -0.43(-2.62%) |
Nov 03, 2023 | 16.44 | 16.44 | 16.29 | 16.32 | 6,110 | +0.17(+1.02%) |
Nov 02, 2023 | 16.04 | 16.16 | 15.99 | 16.16 | 1,278 | +0.45(+2.85%) |