Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.02 | 16.63 | 15.77 | 15.81 | 152,398 | -0.26(-1.62%) |
Jan 30, 2024 | 15.98 | 16.13 | 15.95 | 16.07 | 73,848 | +0.09(+0.54%) |
Jan 29, 2024 | 16.04 | 16.09 | 15.88 | 15.98 | 131,672 | -0.20(-1.25%) |
Jan 26, 2024 | 16.16 | 16.21 | 16.00 | 16.19 | 80,727 | +0.12(+0.72%) |
Jan 25, 2024 | 15.84 | 16.12 | 15.84 | 16.07 | 88,906 | +0.23(+1.46%) |
Jan 24, 2024 | 15.93 | 16.08 | 15.80 | 15.84 | 96,911 | -0.09(-0.55%) |
Jan 23, 2024 | 16.07 | 16.15 | 15.91 | 15.92 | 64,794 | -0.14(-0.90%) |
Jan 22, 2024 | 15.86 | 16.12 | 15.86 | 16.07 | 154,728 | +0.11(+0.67%) |
Jan 19, 2024 | 15.94 | 16.02 | 15.86 | 15.96 | 117,191 | -0.12(-0.72%) |
Jan 18, 2024 | 16.13 | 16.21 | 15.98 | 16.08 | 59,495 | -0.07(-0.42%) |
Jan 17, 2024 | 16.11 | 16.26 | 16.02 | 16.15 | 94,057 | +0.00(+0.00%) |
Jan 16, 2024 | 16.44 | 16.47 | 16.09 | 16.15 | 141,809 | -0.25(-1.53%) |
Jan 12, 2024 | 16.36 | 16.47 | 16.36 | 16.40 | 85,831 | +0.07(+0.41%) |
Jan 11, 2024 | 16.42 | 16.46 | 16.25 | 16.33 | 109,720 | -0.14(-0.82%) |
Jan 10, 2024 | 16.53 | 16.56 | 16.45 | 16.47 | 80,547 | -0.09(-0.53%) |
Jan 09, 2024 | 16.66 | 16.66 | 16.53 | 16.55 | 64,536 | -0.11(-0.64%) |
Jan 08, 2024 | 16.64 | 16.74 | 16.60 | 16.66 | 132,836 | +0.06(+0.35%) |
Jan 05, 2024 | 16.58 | 16.75 | 16.58 | 16.60 | 82,376 | -0.04(-0.23%) |
Jan 04, 2024 | 16.32 | 16.65 | 16.31 | 16.64 | 102,630 | +0.32(+1.95%) |
Jan 03, 2024 | 16.70 | 16.70 | 16.27 | 16.32 | 205,278 | -0.29(-1.74%) |
Jan 02, 2024 | 16.71 | 16.71 | 16.21 | 16.61 | 214,274 | -0.16(-0.98%) |
Dec 29, 2023 | 16.89 | 16.91 | 16.75 | 16.77 | 116,373 | -0.08(-0.46%) |
Dec 28, 2023 | 16.85 | 17.02 | 16.79 | 16.85 | 109,731 | -0.08(-0.46%) |
Dec 27, 2023 | 16.96 | 16.98 | 16.85 | 16.93 | 171,641 | +0.04(+0.22%) |
Dec 26, 2023 | 16.74 | 16.98 | 16.69 | 16.89 | 166,615 | +0.20(+1.19%) |
Dec 22, 2023 | 16.56 | 16.81 | 16.56 | 16.69 | 106,233 | +0.11(+0.68%) |
Dec 21, 2023 | 16.51 | 16.62 | 16.46 | 16.58 | 94,153 | +0.16(+1.01%) |
Dec 20, 2023 | 16.37 | 16.74 | 16.36 | 16.41 | 143,115 | +0.08(+0.49%) |
Dec 19, 2023 | 16.23 | 16.33 | 16.05 | 16.33 | 92,510 | +0.17(+1.05%) |
Dec 18, 2023 | 16.31 | 16.33 | 16.09 | 16.16 | 123,694 | -0.11(-0.69%) |
Dec 15, 2023 | 16.36 | 16.42 | 16.24 | 16.28 | 141,410 | +0.02(+0.12%) |
Dec 14, 2023 | 16.07 | 16.38 | 16.07 | 16.26 | 154,185 | +0.29(+1.83%) |
Dec 13, 2023 | 16.00 | 16.02 | 15.82 | 15.97 | 193,420 | +0.00(+0.00%) |
Dec 12, 2023 | 15.82 | 16.02 | 15.80 | 15.97 | 92,255 | +0.14(+0.89%) |
Dec 11, 2023 | 15.73 | 15.89 | 15.71 | 15.82 | 81,110 | +0.11(+0.72%) |
Dec 08, 2023 | 15.82 | 15.83 | 15.69 | 15.71 | 63,265 | -0.04(-0.24%) |
Dec 07, 2023 | 15.88 | 15.88 | 15.73 | 15.75 | 96,582 | -0.02(-0.12%) |
Dec 06, 2023 | 15.88 | 15.98 | 15.73 | 15.77 | 74,115 | -0.10(-0.65%) |
Dec 05, 2023 | 15.89 | 15.98 | 15.82 | 15.87 | 60,384 | -0.02(-0.12%) |
Dec 04, 2023 | 15.78 | 16.01 | 15.75 | 15.89 | 126,692 | +0.14(+0.90%) |
Dec 01, 2023 | 15.74 | 15.76 | 15.66 | 15.75 | 82,511 | +0.02(+0.12%) |
Nov 30, 2023 | 15.64 | 15.80 | 15.64 | 15.73 | 85,856 | +0.06(+0.36%) |
Nov 29, 2023 | 15.74 | 15.84 | 15.65 | 15.67 | 63,197 | +0.02(+0.12%) |
Nov 28, 2023 | 15.57 | 15.68 | 15.54 | 15.66 | 156,241 | +0.07(+0.42%) |
Nov 27, 2023 | 15.67 | 15.71 | 15.54 | 15.59 | 97,281 | -0.01(-0.06%) |
Nov 24, 2023 | 15.71 | 15.75 | 15.50 | 15.60 | 109,067 | -0.03(-0.18%) |
Nov 22, 2023 | 15.59 | 15.76 | 15.50 | 15.63 | 75,970 | +0.04(+0.24%) |
Nov 21, 2023 | 15.64 | 15.71 | 15.52 | 15.59 | 54,220 | +0.01(+0.06%) |
Nov 20, 2023 | 15.41 | 15.68 | 15.38 | 15.58 | 248,126 | +0.17(+1.10%) |
Nov 17, 2023 | 15.59 | 15.63 | 15.35 | 15.41 | 98,145 | -0.00(-0.03%) |
Nov 16, 2023 | 15.71 | 15.76 | 15.40 | 15.42 | 76,963 | -0.26(-1.65%) |
Nov 15, 2023 | 15.81 | 15.89 | 15.63 | 15.67 | 60,295 | -0.08(-0.54%) |
Nov 14, 2023 | 15.76 | 15.83 | 15.64 | 15.76 | 64,903 | +0.20(+1.27%) |
Nov 13, 2023 | 15.70 | 15.78 | 15.18 | 15.56 | 171,473 | -0.39(-2.47%) |
Nov 10, 2023 | 15.58 | 16.10 | 15.43 | 15.96 | 146,610 | +0.60(+3.91%) |
Nov 09, 2023 | 15.48 | 15.90 | 15.20 | 15.36 | 171,329 | +0.10(+0.68%) |
Nov 08, 2023 | 15.46 | 15.46 | 15.18 | 15.25 | 71,662 | -0.13(-0.85%) |
Nov 07, 2023 | 15.37 | 15.44 | 15.31 | 15.38 | 63,392 | +0.00(+0.00%) |
Nov 06, 2023 | 15.48 | 15.48 | 15.30 | 15.38 | 183,082 | -0.04(-0.24%) |
Nov 03, 2023 | 15.40 | 15.54 | 15.36 | 15.42 | 55,195 | +0.20(+1.29%) |
Nov 02, 2023 | 14.95 | 15.25 | 14.95 | 15.22 | 86,598 | +0.41(+2.79%) |