Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.60 | 15.60 | 15.04 | 15.13 | 14,070 | -0.50(-3.19%) |
Jan 30, 2024 | 15.76 | 15.76 | 15.23 | 15.62 | 14,190 | -0.14(-0.87%) |
Jan 29, 2024 | 15.76 | 16.09 | 15.59 | 15.76 | 23,492 | -0.04(-0.25%) |
Jan 26, 2024 | 15.56 | 16.07 | 15.56 | 15.80 | 8,419 | -0.24(-1.52%) |
Jan 25, 2024 | 14.91 | 16.10 | 14.91 | 16.04 | 26,150 | +1.11(+7.45%) |
Jan 24, 2024 | 15.03 | 15.48 | 14.85 | 14.93 | 13,023 | -0.42(-2.73%) |
Jan 23, 2024 | 15.59 | 15.59 | 15.32 | 15.35 | 16,665 | -0.24(-1.56%) |
Jan 22, 2024 | 15.30 | 15.75 | 15.18 | 15.59 | 16,559 | +0.20(+1.33%) |
Jan 19, 2024 | 15.02 | 15.40 | 14.81 | 15.39 | 14,426 | +0.45(+3.01%) |
Jan 18, 2024 | 15.18 | 15.76 | 14.89 | 14.94 | 9,566 | -0.29(-1.92%) |
Jan 17, 2024 | 15.29 | 15.59 | 15.12 | 15.23 | 10,338 | -0.10(-0.64%) |
Jan 16, 2024 | 15.57 | 15.70 | 14.92 | 15.33 | 40,380 | -0.26(-1.69%) |
Jan 12, 2024 | 14.75 | 15.61 | 14.70 | 15.59 | 54,386 | +0.81(+5.48%) |
Jan 11, 2024 | 14.50 | 14.87 | 14.28 | 14.78 | 30,299 | +0.28(+1.95%) |
Jan 10, 2024 | 14.64 | 15.07 | 14.39 | 14.50 | 44,691 | -0.26(-1.78%) |
Jan 09, 2024 | 14.78 | 14.91 | 14.45 | 14.77 | 30,041 | -0.13(-0.85%) |
Jan 08, 2024 | 15.18 | 15.22 | 14.75 | 14.89 | 12,921 | -0.08(-0.52%) |
Jan 05, 2024 | 15.02 | 15.34 | 14.81 | 14.97 | 15,547 | -0.06(-0.39%) |
Jan 04, 2024 | 15.22 | 15.62 | 14.86 | 15.03 | 19,199 | -0.20(-1.28%) |
Jan 03, 2024 | 16.10 | 16.13 | 15.22 | 15.22 | 18,743 | -0.86(-5.34%) |
Jan 02, 2024 | 16.08 | 16.19 | 15.61 | 16.08 | 20,647 | -0.12(-0.72%) |
Dec 29, 2023 | 16.02 | 16.39 | 16.02 | 16.20 | 6,731 | +0.09(+0.55%) |
Dec 28, 2023 | 16.17 | 16.39 | 16.11 | 16.11 | 1,925 | -0.33(-2.02%) |
Dec 27, 2023 | 15.88 | 16.44 | 15.88 | 16.44 | 10,328 | +0.49(+3.06%) |
Dec 26, 2023 | 16.15 | 16.15 | 15.82 | 15.96 | 8,641 | -0.21(-1.33%) |
Dec 22, 2023 | 15.90 | 16.34 | 15.66 | 16.17 | 13,932 | +0.38(+2.41%) |
Dec 21, 2023 | 15.75 | 16.03 | 15.68 | 15.79 | 18,481 | +0.10(+0.62%) |
Dec 20, 2023 | 15.15 | 15.99 | 15.15 | 15.69 | 19,687 | +0.46(+3.01%) |
Dec 19, 2023 | 15.22 | 15.70 | 15.03 | 15.23 | 18,045 | -0.02(-0.13%) |
Dec 18, 2023 | 15.01 | 15.36 | 14.71 | 15.25 | 41,534 | +0.22(+1.49%) |
Dec 15, 2023 | 16.09 | 16.20 | 15.02 | 15.03 | 55,873 | -1.15(-7.12%) |
Dec 14, 2023 | 16.24 | 16.51 | 16.00 | 16.18 | 14,042 | +0.28(+1.78%) |
Dec 13, 2023 | 16.16 | 16.25 | 15.61 | 15.90 | 42,753 | -0.30(-1.87%) |
Dec 12, 2023 | 17.08 | 17.14 | 16.19 | 16.20 | 16,544 | -1.16(-6.69%) |
Dec 11, 2023 | 17.12 | 17.46 | 16.87 | 17.36 | 15,716 | +0.00(+0.00%) |
Dec 08, 2023 | 17.27 | 17.36 | 16.99 | 17.36 | 13,252 | +0.11(+0.62%) |
Dec 07, 2023 | 16.79 | 17.35 | 16.61 | 17.25 | 12,249 | +0.39(+2.31%) |
Dec 06, 2023 | 17.14 | 17.24 | 16.83 | 16.86 | 19,759 | -0.13(-0.75%) |
Dec 05, 2023 | 16.35 | 17.10 | 16.35 | 16.99 | 14,348 | +0.15(+0.87%) |
Dec 04, 2023 | 16.32 | 16.95 | 16.32 | 16.84 | 13,640 | +0.36(+2.19%) |
Dec 01, 2023 | 16.01 | 16.48 | 16.01 | 16.48 | 16,363 | +0.36(+2.24%) |
Nov 30, 2023 | 16.24 | 16.25 | 16.04 | 16.12 | 6,881 | -0.11(-0.66%) |
Nov 29, 2023 | 16.30 | 16.45 | 16.08 | 16.23 | 14,506 | +0.12(+0.73%) |
Nov 28, 2023 | 16.08 | 16.23 | 15.69 | 16.11 | 19,956 | +0.10(+0.61%) |
Nov 27, 2023 | 16.34 | 16.38 | 16.00 | 16.01 | 16,750 | -0.21(-1.32%) |
Nov 24, 2023 | 16.11 | 16.24 | 15.81 | 16.23 | 8,922 | +0.25(+1.59%) |
Nov 22, 2023 | 16.00 | 16.20 | 15.95 | 15.98 | 11,610 | +0.07(+0.43%) |
Nov 21, 2023 | 15.93 | 16.24 | 15.38 | 15.91 | 16,334 | +0.10(+0.62%) |
Nov 20, 2023 | 15.68 | 16.02 | 15.45 | 15.81 | 14,547 | -0.02(-0.12%) |
Nov 17, 2023 | 15.61 | 15.88 | 14.66 | 15.83 | 16,082 | +0.31(+2.01%) |
Nov 16, 2023 | 15.89 | 15.89 | 15.09 | 15.52 | 11,088 | -0.31(-1.97%) |
Nov 15, 2023 | 15.98 | 16.08 | 15.69 | 15.83 | 18,140 | -0.02(-0.12%) |
Nov 14, 2023 | 15.45 | 16.07 | 15.45 | 15.85 | 14,033 | +0.65(+4.30%) |
Nov 13, 2023 | 15.18 | 15.37 | 14.63 | 15.19 | 13,332 | -0.02(-0.13%) |
Nov 10, 2023 | 15.22 | 15.45 | 14.73 | 15.21 | 22,186 | +0.01(+0.06%) |
Nov 09, 2023 | 15.31 | 15.56 | 14.77 | 15.20 | 14,220 | +0.46(+3.11%) |
Nov 08, 2023 | 15.51 | 15.64 | 14.75 | 14.75 | 14,855 | -0.61(-3.96%) |
Nov 07, 2023 | 15.99 | 16.01 | 15.35 | 15.35 | 21,350 | -0.68(-4.24%) |
Nov 06, 2023 | 15.62 | 16.23 | 15.16 | 16.03 | 19,648 | +0.31(+1.99%) |
Nov 03, 2023 | 15.46 | 15.81 | 15.09 | 15.72 | 30,798 | +0.41(+2.64%) |
Nov 02, 2023 | 14.99 | 15.42 | 14.94 | 15.31 | 20,255 | +0.33(+2.19%) |