Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.35 | 16.54 | 16.27 | 16.35 | 184,120 | -0.12(-0.72%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.28 | 16.47 | 169,933 | -0.21(-1.24%) |
Jan 29, 2024 | 16.52 | 16.75 | 16.48 | 16.68 | 133,529 | +0.08(+0.47%) |
Jan 26, 2024 | 16.85 | 16.94 | 16.57 | 16.60 | 136,688 | -0.13(-0.77%) |
Jan 25, 2024 | 16.60 | 16.75 | 16.50 | 16.73 | 166,820 | +0.31(+1.92%) |
Jan 24, 2024 | 16.75 | 16.76 | 16.36 | 16.41 | 138,486 | -0.18(-1.07%) |
Jan 23, 2024 | 16.63 | 16.81 | 16.55 | 16.59 | 148,261 | +0.03(+0.18%) |
Jan 22, 2024 | 16.34 | 16.57 | 16.22 | 16.56 | 182,632 | +0.32(+2.00%) |
Jan 19, 2024 | 16.41 | 16.54 | 16.23 | 16.24 | 150,134 | -0.06(-0.36%) |
Jan 18, 2024 | 16.17 | 16.36 | 16.01 | 16.30 | 154,649 | +0.02(+0.12%) |
Jan 17, 2024 | 15.75 | 16.33 | 15.75 | 16.28 | 138,826 | +0.29(+1.78%) |
Jan 16, 2024 | 16.13 | 16.29 | 15.85 | 15.99 | 157,981 | -0.24(-1.46%) |
Jan 12, 2024 | 16.35 | 16.40 | 16.13 | 16.23 | 142,136 | +0.02(+0.12%) |
Jan 11, 2024 | 16.04 | 16.21 | 15.78 | 16.21 | 142,997 | +0.08(+0.49%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.99 | 16.13 | 109,216 | -0.01(-0.06%) |
Jan 09, 2024 | 16.34 | 16.34 | 15.98 | 16.14 | 217,239 | -0.33(-2.03%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.20 | 16.47 | 173,323 | +0.12(+0.72%) |
Jan 05, 2024 | 16.21 | 16.73 | 16.21 | 16.35 | 285,924 | +0.13(+0.79%) |
Jan 04, 2024 | 16.24 | 16.39 | 16.20 | 16.23 | 175,084 | +0.05(+0.30%) |
Jan 03, 2024 | 16.04 | 16.32 | 15.91 | 16.18 | 185,588 | +0.21(+1.29%) |
Jan 02, 2024 | 15.65 | 16.19 | 15.65 | 15.97 | 185,345 | +0.25(+1.57%) |
Dec 29, 2023 | 15.79 | 15.83 | 15.60 | 15.72 | 193,533 | -0.02(-0.13%) |
Dec 28, 2023 | 15.82 | 15.89 | 15.72 | 15.74 | 203,341 | -0.14(-0.87%) |
Dec 27, 2023 | 15.73 | 16.06 | 15.72 | 15.88 | 161,876 | +0.09(+0.56%) |
Dec 26, 2023 | 16.18 | 16.18 | 15.71 | 15.79 | 155,510 | -0.32(-2.02%) |
Dec 22, 2023 | 16.44 | 16.60 | 16.11 | 16.12 | 212,172 | -0.24(-1.44%) |
Dec 21, 2023 | 16.16 | 16.38 | 15.87 | 16.35 | 428,917 | +0.21(+1.28%) |
Dec 20, 2023 | 15.87 | 16.31 | 15.77 | 16.15 | 296,888 | +0.17(+1.05%) |
Dec 19, 2023 | 15.84 | 16.07 | 15.53 | 15.98 | 261,192 | +0.11(+0.68%) |
Dec 18, 2023 | 15.72 | 15.90 | 15.66 | 15.87 | 189,023 | +0.16(+1.00%) |
Dec 15, 2023 | 16.12 | 16.12 | 15.38 | 15.72 | 620,518 | -0.25(-1.54%) |
Dec 14, 2023 | 16.37 | 16.37 | 15.81 | 15.96 | 257,038 | -0.36(-2.23%) |
Dec 13, 2023 | 16.04 | 16.33 | 15.87 | 16.33 | 395,636 | +0.33(+2.09%) |
Dec 12, 2023 | 16.10 | 16.15 | 15.96 | 15.99 | 117,898 | -0.12(-0.73%) |
Dec 11, 2023 | 16.37 | 16.44 | 16.01 | 16.11 | 185,299 | -0.19(-1.15%) |
Dec 08, 2023 | 16.29 | 16.33 | 15.83 | 16.30 | 192,975 | -0.04(-0.24%) |
Dec 07, 2023 | 16.00 | 16.34 | 15.90 | 16.34 | 198,405 | +0.33(+2.09%) |
Dec 06, 2023 | 16.33 | 16.37 | 15.87 | 16.00 | 194,218 | -0.21(-1.31%) |
Dec 05, 2023 | 16.34 | 16.34 | 16.16 | 16.21 | 161,321 | -0.13(-0.77%) |
Dec 04, 2023 | 16.26 | 16.44 | 16.17 | 16.34 | 177,638 | +0.07(+0.42%) |
Dec 01, 2023 | 16.31 | 16.46 | 16.18 | 16.27 | 179,894 | -0.13(-0.77%) |
Nov 30, 2023 | 16.16 | 16.45 | 16.06 | 16.40 | 339,921 | +0.19(+1.19%) |
Nov 29, 2023 | 16.29 | 16.31 | 16.10 | 16.20 | 155,412 | +0.06(+0.36%) |
Nov 28, 2023 | 16.76 | 16.85 | 16.09 | 16.15 | 168,363 | -0.62(-3.69%) |
Nov 27, 2023 | 16.22 | 16.77 | 16.22 | 16.76 | 239,592 | +0.50(+3.09%) |
Nov 24, 2023 | 16.07 | 16.27 | 15.99 | 16.26 | 170,756 | +0.28(+1.75%) |
Nov 22, 2023 | 16.04 | 16.10 | 15.90 | 15.98 | 311,764 | +0.03(+0.18%) |
Nov 21, 2023 | 16.16 | 16.16 | 15.93 | 15.95 | 256,542 | -0.14(-0.84%) |
Nov 20, 2023 | 16.09 | 16.10 | 15.80 | 16.09 | 135,942 | +0.05(+0.30%) |
Nov 17, 2023 | 16.15 | 16.24 | 15.97 | 16.04 | 167,975 | +0.03(+0.18%) |
Nov 16, 2023 | 15.76 | 16.36 | 15.74 | 16.01 | 322,434 | +0.34(+2.16%) |
Nov 15, 2023 | 15.64 | 15.86 | 15.58 | 15.67 | 253,610 | -0.01(-0.06%) |
Nov 14, 2023 | 15.86 | 15.86 | 15.45 | 15.68 | 172,506 | +0.20(+1.31%) |
Nov 13, 2023 | 15.74 | 15.81 | 15.44 | 15.48 | 122,289 | -0.29(-1.84%) |
Nov 10, 2023 | 15.56 | 15.92 | 15.56 | 15.77 | 187,524 | +0.19(+1.24%) |
Nov 09, 2023 | 16.08 | 16.18 | 15.54 | 15.58 | 172,963 | -0.54(-3.36%) |
Nov 08, 2023 | 15.77 | 16.22 | 15.77 | 16.12 | 218,673 | +0.33(+2.08%) |
Nov 07, 2023 | 15.28 | 15.88 | 15.25 | 15.79 | 251,911 | +0.48(+3.16%) |
Nov 06, 2023 | 15.50 | 15.51 | 15.29 | 15.30 | 226,857 | -0.31(-1.98%) |
Nov 03, 2023 | 15.53 | 15.80 | 15.36 | 15.61 | 216,991 | +0.12(+0.75%) |
Nov 02, 2023 | 15.65 | 15.81 | 15.30 | 15.50 | 196,472 | -0.15(-0.99%) |