Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.14 | 16.16 | 15.72 | 15.73 | 2,530,777 | -0.41(-2.55%) |
Jan 30, 2024 | 16.17 | 16.30 | 16.14 | 16.14 | 1,501,834 | -0.14(-0.84%) |
Jan 29, 2024 | 16.06 | 16.30 | 15.99 | 16.28 | 1,948,005 | +0.18(+1.09%) |
Jan 26, 2024 | 16.08 | 16.20 | 16.02 | 16.10 | 1,335,213 | +0.11(+0.67%) |
Jan 25, 2024 | 16.01 | 16.04 | 15.79 | 15.99 | 1,775,340 | +0.22(+1.42%) |
Jan 24, 2024 | 16.12 | 16.16 | 15.75 | 15.77 | 1,966,150 | -0.18(-1.10%) |
Jan 23, 2024 | 16.30 | 16.32 | 15.90 | 15.94 | 2,413,632 | -0.23(-1.45%) |
Jan 22, 2024 | 16.20 | 16.27 | 16.08 | 16.18 | 2,553,001 | +0.10(+0.61%) |
Jan 19, 2024 | 15.87 | 16.09 | 15.69 | 16.08 | 2,323,462 | +0.33(+2.10%) |
Jan 18, 2024 | 15.85 | 15.85 | 15.60 | 15.75 | 2,091,789 | +0.00(+0.00%) |
Jan 17, 2024 | 15.63 | 15.79 | 15.54 | 15.75 | 3,952,169 | -0.13(-0.80%) |
Jan 16, 2024 | 15.90 | 15.99 | 15.83 | 15.88 | 2,153,086 | -0.17(-1.03%) |
Jan 12, 2024 | 16.29 | 16.30 | 15.95 | 16.04 | 1,525,987 | -0.05(-0.30%) |
Jan 11, 2024 | 15.93 | 16.13 | 15.87 | 16.09 | 2,122,030 | +0.05(+0.30%) |
Jan 10, 2024 | 16.10 | 16.18 | 15.98 | 16.04 | 1,886,565 | -0.06(-0.36%) |
Jan 09, 2024 | 16.37 | 16.44 | 16.09 | 16.10 | 1,415,323 | -0.45(-2.71%) |
Jan 08, 2024 | 16.25 | 16.55 | 16.25 | 16.55 | 2,235,540 | +0.12(+0.71%) |
Jan 05, 2024 | 16.35 | 16.64 | 16.32 | 16.43 | 2,010,913 | +0.00(+0.00%) |
Jan 04, 2024 | 16.44 | 16.56 | 16.33 | 16.43 | 3,255,525 | +0.07(+0.42%) |
Jan 03, 2024 | 16.25 | 16.62 | 16.16 | 16.36 | 3,023,320 | -0.06(-0.36%) |
Jan 02, 2024 | 16.17 | 16.50 | 16.07 | 16.42 | 2,697,840 | +0.23(+1.44%) |
Dec 29, 2023 | 16.39 | 16.46 | 16.18 | 16.19 | 2,048,336 | -0.24(-1.48%) |
Dec 28, 2023 | 16.45 | 16.62 | 16.38 | 16.43 | 1,599,127 | -0.03(-0.18%) |
Dec 27, 2023 | 16.40 | 16.54 | 16.36 | 16.46 | 1,831,377 | +0.03(+0.18%) |
Dec 26, 2023 | 16.42 | 16.55 | 16.32 | 16.43 | 2,455,711 | +0.07(+0.41%) |
Dec 22, 2023 | 16.44 | 16.73 | 16.36 | 16.36 | 4,051,512 | -0.01(-0.06%) |
Dec 21, 2023 | 16.45 | 16.54 | 16.24 | 16.37 | 3,070,744 | +0.06(+0.36%) |
Dec 20, 2023 | 16.43 | 16.53 | 16.25 | 16.32 | 4,316,331 | -0.09(-0.53%) |
Dec 19, 2023 | 16.64 | 16.85 | 16.34 | 16.40 | 7,796,632 | -0.03(-0.18%) |
Dec 18, 2023 | 16.63 | 16.72 | 16.36 | 16.43 | 4,335,251 | -0.15(-0.88%) |
Dec 15, 2023 | 16.85 | 17.06 | 16.39 | 16.58 | 8,116,530 | -0.26(-1.55%) |
Dec 14, 2023 | 16.85 | 17.31 | 16.76 | 16.84 | 6,047,787 | +0.24(+1.46%) |
Dec 13, 2023 | 16.38 | 16.64 | 16.17 | 16.60 | 3,689,459 | +0.19(+1.18%) |
Dec 12, 2023 | 16.45 | 16.65 | 16.40 | 16.40 | 2,344,961 | -0.07(-0.41%) |
Dec 11, 2023 | 16.36 | 16.57 | 16.36 | 16.47 | 2,057,245 | +0.13(+0.77%) |
Dec 08, 2023 | 16.07 | 16.39 | 16.07 | 16.34 | 2,270,324 | -0.01(-0.06%) |
Dec 07, 2023 | 15.95 | 16.36 | 15.86 | 16.35 | 1,705,701 | +0.39(+2.42%) |
Dec 06, 2023 | 16.19 | 16.28 | 15.88 | 15.97 | 2,111,832 | -0.11(-0.66%) |
Dec 05, 2023 | 16.33 | 16.33 | 15.96 | 16.07 | 1,528,440 | -0.29(-1.77%) |
Dec 04, 2023 | 16.27 | 16.50 | 16.15 | 16.36 | 1,902,779 | +0.04(+0.24%) |
Dec 01, 2023 | 16.00 | 16.44 | 15.97 | 16.33 | 1,988,447 | +0.20(+1.26%) |
Nov 30, 2023 | 15.91 | 16.24 | 15.79 | 16.12 | 2,836,207 | +0.21(+1.34%) |
Nov 29, 2023 | 16.05 | 16.16 | 15.90 | 15.91 | 3,800,596 | -0.08(-0.48%) |
Nov 28, 2023 | 15.99 | 16.07 | 15.82 | 15.99 | 3,539,887 | -0.01(-0.06%) |
Nov 27, 2023 | 15.80 | 16.04 | 15.67 | 16.00 | 2,495,295 | +0.20(+1.28%) |
Nov 24, 2023 | 15.78 | 15.84 | 15.69 | 15.79 | 655,245 | +0.02(+0.12%) |
Nov 22, 2023 | 15.75 | 15.84 | 15.63 | 15.78 | 1,328,320 | +0.17(+1.11%) |
Nov 21, 2023 | 15.86 | 15.86 | 15.60 | 15.60 | 2,434,514 | -0.32(-2.00%) |
Nov 20, 2023 | 15.90 | 15.95 | 15.78 | 15.92 | 1,250,470 | +0.05(+0.30%) |
Nov 17, 2023 | 15.98 | 16.03 | 15.81 | 15.87 | 3,069,168 | +0.04(+0.24%) |
Nov 16, 2023 | 16.14 | 16.24 | 15.77 | 15.83 | 1,582,751 | -0.29(-1.79%) |
Nov 15, 2023 | 16.12 | 16.29 | 15.98 | 16.12 | 2,100,255 | +0.02(+0.12%) |
Nov 14, 2023 | 15.89 | 16.15 | 15.76 | 16.10 | 2,240,860 | +0.76(+4.96%) |
Nov 13, 2023 | 15.21 | 15.45 | 15.07 | 15.34 | 1,358,692 | +0.06(+0.38%) |
Nov 10, 2023 | 15.04 | 15.35 | 14.90 | 15.28 | 2,406,838 | +0.27(+1.79%) |
Nov 09, 2023 | 15.29 | 15.29 | 14.91 | 15.01 | 3,319,837 | -0.15(-1.02%) |
Nov 08, 2023 | 15.93 | 15.97 | 15.08 | 15.17 | 4,043,845 | -0.88(-5.46%) |
Nov 07, 2023 | 16.05 | 16.17 | 15.97 | 16.04 | 2,194,546 | -0.09(-0.54%) |
Nov 06, 2023 | 16.15 | 16.24 | 16.02 | 16.13 | 2,390,629 | -0.10(-0.59%) |
Nov 03, 2023 | 16.26 | 16.39 | 16.12 | 16.23 | 2,376,494 | +0.19(+1.20%) |
Nov 02, 2023 | 15.44 | 16.06 | 15.40 | 16.04 | 2,321,833 | +0.81(+5.31%) |