Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 877,577 | -0.41(-2.58%) |
Jan 30, 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 338,056 | -0.46(-2.81%) |
Jan 29, 2024 | 16.48 | 16.56 | 16.21 | 16.36 | 592,113 | -0.19(-1.15%) |
Jan 26, 2024 | 16.88 | 17.07 | 16.48 | 16.55 | 412,560 | -0.23(-1.37%) |
Jan 25, 2024 | 16.75 | 16.88 | 16.42 | 16.78 | 658,346 | +0.33(+2.01%) |
Jan 24, 2024 | 16.72 | 16.79 | 16.43 | 16.45 | 382,327 | -0.04(-0.24%) |
Jan 23, 2024 | 16.85 | 17.26 | 16.47 | 16.49 | 396,134 | -0.22(-1.32%) |
Jan 22, 2024 | 16.42 | 16.74 | 16.28 | 16.71 | 1,188,060 | +0.51(+3.15%) |
Jan 19, 2024 | 15.99 | 16.32 | 15.77 | 16.20 | 521,838 | +0.25(+1.57%) |
Jan 18, 2024 | 15.63 | 15.96 | 15.57 | 15.95 | 351,899 | +0.43(+2.77%) |
Jan 17, 2024 | 15.66 | 15.95 | 15.42 | 15.52 | 541,319 | -0.42(-2.63%) |
Jan 16, 2024 | 16.20 | 16.34 | 15.93 | 15.94 | 391,587 | -0.42(-2.57%) |
Jan 12, 2024 | 16.60 | 16.74 | 16.17 | 16.36 | 358,574 | -0.03(-0.18%) |
Jan 11, 2024 | 16.49 | 16.70 | 16.32 | 16.39 | 625,246 | -0.16(-0.97%) |
Jan 10, 2024 | 16.21 | 16.55 | 16.05 | 16.55 | 409,911 | +0.34(+2.10%) |
Jan 09, 2024 | 16.39 | 16.77 | 16.18 | 16.21 | 523,559 | -0.45(-2.70%) |
Jan 08, 2024 | 16.70 | 16.85 | 16.45 | 16.66 | 454,637 | +0.05(+0.30%) |
Jan 05, 2024 | 16.35 | 16.74 | 16.17 | 16.61 | 588,263 | +0.20(+1.22%) |
Jan 04, 2024 | 16.50 | 16.80 | 16.35 | 16.41 | 519,931 | +0.02(+0.12%) |
Jan 03, 2024 | 16.40 | 16.62 | 15.96 | 16.39 | 1,225,835 | -0.13(-0.79%) |
Jan 02, 2024 | 17.56 | 17.62 | 16.39 | 16.52 | 942,414 | -1.09(-6.19%) |
Dec 29, 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 477,654 | -0.07(-0.40%) |
Dec 28, 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 593,518 | +0.42(+2.43%) |
Dec 27, 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 541,897 | +0.00(+0.00%) |
Dec 26, 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 494,138 | +0.02(+0.12%) |
Dec 22, 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 684,820 | +0.33(+1.95%) |
Dec 21, 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 798,584 | +0.30(+1.81%) |
Dec 20, 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 916,744 | -0.42(-2.47%) |
Dec 19, 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 1,583,184 | +0.20(+1.19%) |
Dec 18, 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 1,035,565 | -0.10(-0.59%) |
Dec 15, 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 2,399,159 | +0.29(+1.74%) |
Dec 14, 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 1,599,124 | +0.82(+5.18%) |
Dec 13, 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 675,749 | +0.33(+2.13%) |
Dec 12, 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 934,619 | -0.05(-0.32%) |
Dec 11, 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 526,587 | -0.06(-0.38%) |
Dec 08, 2023 | 15.64 | 15.74 | 15.29 | 15.60 | 1,410,586 | -0.06(-0.38%) |
Dec 07, 2023 | 15.40 | 15.80 | 15.34 | 15.66 | 445,409 | +0.30(+1.95%) |
Dec 06, 2023 | 15.79 | 16.11 | 15.32 | 15.36 | 527,338 | -0.31(-1.98%) |
Dec 05, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 439,841 | -0.38(-2.37%) |
Dec 04, 2023 | 16.05 | 16.26 | 15.79 | 16.05 | 681,512 | -0.06(-0.37%) |
Dec 01, 2023 | 15.87 | 16.39 | 15.85 | 16.11 | 445,850 | +0.20(+1.26%) |
Nov 30, 2023 | 15.85 | 16.06 | 15.66 | 15.91 | 294,241 | +0.11(+0.70%) |
Nov 29, 2023 | 15.61 | 16.04 | 15.57 | 15.80 | 548,996 | +0.26(+1.67%) |
Nov 28, 2023 | 15.88 | 15.88 | 15.41 | 15.54 | 611,564 | -0.20(-1.27%) |
Nov 27, 2023 | 15.84 | 16.08 | 15.68 | 15.74 | 744,377 | -0.22(-1.38%) |
Nov 24, 2023 | 15.77 | 16.12 | 15.74 | 15.96 | 209,605 | +0.21(+1.33%) |
Nov 22, 2023 | 15.90 | 16.07 | 15.71 | 15.75 | 273,834 | -0.03(-0.19%) |
Nov 21, 2023 | 16.07 | 16.11 | 15.71 | 15.78 | 374,921 | -0.33(-2.05%) |
Nov 20, 2023 | 15.90 | 16.26 | 15.76 | 16.11 | 309,121 | +0.23(+1.45%) |
Nov 17, 2023 | 15.85 | 15.91 | 15.64 | 15.88 | 359,839 | +0.18(+1.15%) |
Nov 16, 2023 | 15.86 | 16.16 | 15.22 | 15.70 | 494,332 | -0.28(-1.75%) |
Nov 15, 2023 | 16.10 | 16.57 | 15.89 | 15.98 | 601,939 | +0.05(+0.31%) |
Nov 14, 2023 | 15.07 | 16.00 | 15.07 | 15.93 | 689,336 | +1.26(+8.59%) |
Nov 13, 2023 | 14.86 | 15.14 | 14.57 | 14.67 | 769,150 | -0.32(-2.13%) |
Nov 10, 2023 | 15.06 | 15.16 | 14.29 | 14.99 | 798,759 | +0.55(+3.81%) |
Nov 09, 2023 | 14.42 | 15.11 | 14.30 | 14.44 | 1,027,415 | +0.12(+0.84%) |
Nov 08, 2023 | 15.30 | 15.48 | 14.03 | 14.32 | 2,065,891 | -1.30(-8.32%) |
Nov 07, 2023 | 15.18 | 16.35 | 14.63 | 15.62 | 3,740,269 | -4.63(-22.86%) |
Nov 06, 2023 | 20.50 | 20.55 | 20.24 | 20.25 | 507,983 | -0.37(-1.79%) |
Nov 03, 2023 | 20.51 | 20.79 | 20.37 | 20.62 | 561,956 | +0.46(+2.28%) |
Nov 02, 2023 | 19.65 | 20.21 | 19.53 | 20.16 | 347,824 | +0.70(+3.60%) |