Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.07 | 16.21 | 15.78 | 15.78 | 63,810 | -0.31(-1.93%) |
Jan 30, 2024 | 16.22 | 16.34 | 16.08 | 16.09 | 41,465 | -0.18(-1.11%) |
Jan 29, 2024 | 16.16 | 16.37 | 16.10 | 16.27 | 70,600 | +0.10(+0.62%) |
Jan 26, 2024 | 16.45 | 16.50 | 16.17 | 16.17 | 20,450 | -0.16(-0.98%) |
Jan 25, 2024 | 15.99 | 16.35 | 15.99 | 16.33 | 42,429 | +0.37(+2.32%) |
Jan 24, 2024 | 16.08 | 16.12 | 15.87 | 15.96 | 35,931 | +0.04(+0.25%) |
Jan 23, 2024 | 16.41 | 16.41 | 15.89 | 15.92 | 56,399 | -0.30(-1.85%) |
Jan 22, 2024 | 16.24 | 16.35 | 16.00 | 16.22 | 28,966 | +0.12(+0.75%) |
Jan 19, 2024 | 15.95 | 16.12 | 15.79 | 16.10 | 49,233 | +0.24(+1.51%) |
Jan 18, 2024 | 15.89 | 15.92 | 15.71 | 15.86 | 44,832 | +0.02(+0.13%) |
Jan 17, 2024 | 15.75 | 15.91 | 15.66 | 15.84 | 47,250 | -0.03(-0.19%) |
Jan 16, 2024 | 16.27 | 16.30 | 15.85 | 15.87 | 42,846 | -0.42(-2.58%) |
Jan 12, 2024 | 16.42 | 16.42 | 16.15 | 16.29 | 32,229 | +0.07(+0.43%) |
Jan 11, 2024 | 16.40 | 16.40 | 16.11 | 16.22 | 38,510 | -0.29(-1.76%) |
Jan 10, 2024 | 16.31 | 16.58 | 16.31 | 16.51 | 46,739 | +0.10(+0.61%) |
Jan 09, 2024 | 16.65 | 16.68 | 16.32 | 16.41 | 53,830 | -0.37(-2.21%) |
Jan 08, 2024 | 16.61 | 16.78 | 16.49 | 16.78 | 35,999 | +0.21(+1.27%) |
Jan 05, 2024 | 16.55 | 16.84 | 16.48 | 16.57 | 54,990 | -0.11(-0.66%) |
Jan 04, 2024 | 16.94 | 17.00 | 16.65 | 16.68 | 41,557 | -0.18(-1.07%) |
Jan 03, 2024 | 17.15 | 17.27 | 16.82 | 16.86 | 50,820 | -0.39(-2.26%) |
Jan 02, 2024 | 16.99 | 17.34 | 16.99 | 17.25 | 49,656 | +0.05(+0.29%) |
Dec 29, 2023 | 17.46 | 17.56 | 17.19 | 17.20 | 37,291 | -0.33(-1.88%) |
Dec 28, 2023 | 17.52 | 17.67 | 17.52 | 17.53 | 39,066 | -0.06(-0.34%) |
Dec 27, 2023 | 17.60 | 17.61 | 17.46 | 17.59 | 40,056 | +0.09(+0.51%) |
Dec 26, 2023 | 17.36 | 17.57 | 17.22 | 17.50 | 89,773 | +0.25(+1.45%) |
Dec 22, 2023 | 17.00 | 17.37 | 16.88 | 17.25 | 60,550 | +0.35(+2.07%) |
Dec 21, 2023 | 17.06 | 17.10 | 16.84 | 16.90 | 50,558 | -0.04(-0.24%) |
Dec 20, 2023 | 16.91 | 17.32 | 16.91 | 16.94 | 86,250 | -0.05(-0.29%) |
Dec 19, 2023 | 16.87 | 17.06 | 16.76 | 16.99 | 78,103 | +0.19(+1.13%) |
Dec 18, 2023 | 16.88 | 16.93 | 16.71 | 16.80 | 37,679 | +0.02(+0.12%) |
Dec 15, 2023 | 17.20 | 17.28 | 16.62 | 16.78 | 189,713 | -0.45(-2.61%) |
Dec 14, 2023 | 17.26 | 17.60 | 17.11 | 17.23 | 106,304 | +0.25(+1.47%) |
Dec 13, 2023 | 16.45 | 17.00 | 16.38 | 16.98 | 86,495 | +0.63(+3.85%) |
Dec 12, 2023 | 16.43 | 16.43 | 16.15 | 16.35 | 25,182 | +0.00(+0.00%) |
Dec 11, 2023 | 16.52 | 16.58 | 16.23 | 16.35 | 44,667 | -0.13(-0.79%) |
Dec 08, 2023 | 16.22 | 16.52 | 16.01 | 16.48 | 53,332 | +0.19(+1.17%) |
Dec 07, 2023 | 16.22 | 16.31 | 15.94 | 16.29 | 72,722 | +0.15(+0.93%) |
Dec 06, 2023 | 16.41 | 16.41 | 15.87 | 16.14 | 69,496 | -0.12(-0.74%) |
Dec 05, 2023 | 16.49 | 16.49 | 15.97 | 16.26 | 34,157 | -0.23(-1.39%) |
Dec 04, 2023 | 16.49 | 16.57 | 16.32 | 16.49 | 38,230 | +0.06(+0.37%) |
Dec 01, 2023 | 15.80 | 16.49 | 15.78 | 16.43 | 70,660 | +0.64(+4.05%) |
Nov 30, 2023 | 16.35 | 16.35 | 15.67 | 15.79 | 138,722 | -0.54(-3.31%) |
Nov 29, 2023 | 16.37 | 16.40 | 16.28 | 16.33 | 20,645 | +0.11(+0.68%) |
Nov 28, 2023 | 16.16 | 16.37 | 16.16 | 16.22 | 31,193 | -0.03(-0.18%) |
Nov 27, 2023 | 16.54 | 16.54 | 16.11 | 16.25 | 37,775 | -0.25(-1.52%) |
Nov 24, 2023 | 16.56 | 16.56 | 16.36 | 16.50 | 16,596 | +0.02(+0.12%) |
Nov 22, 2023 | 16.36 | 16.53 | 16.29 | 16.48 | 17,507 | +0.26(+1.60%) |
Nov 21, 2023 | 16.32 | 16.39 | 16.01 | 16.22 | 15,301 | -0.14(-0.86%) |
Nov 20, 2023 | 16.50 | 16.58 | 16.26 | 16.36 | 21,543 | -0.14(-0.85%) |
Nov 17, 2023 | 16.45 | 16.57 | 16.39 | 16.50 | 43,906 | +0.19(+1.16%) |
Nov 16, 2023 | 16.48 | 16.59 | 16.25 | 16.31 | 31,711 | -0.16(-0.97%) |
Nov 15, 2023 | 16.56 | 16.64 | 16.46 | 16.47 | 40,959 | -0.03(-0.18%) |
Nov 14, 2023 | 16.34 | 16.59 | 16.29 | 16.50 | 82,541 | +0.55(+3.45%) |
Nov 13, 2023 | 15.77 | 16.02 | 15.61 | 15.95 | 19,423 | +0.16(+1.01%) |
Nov 10, 2023 | 15.92 | 15.92 | 15.60 | 15.79 | 44,390 | +0.01(+0.06%) |
Nov 09, 2023 | 16.02 | 16.10 | 15.62 | 15.78 | 38,942 | -0.22(-1.38%) |
Nov 08, 2023 | 16.50 | 16.50 | 15.70 | 16.00 | 41,149 | -0.49(-2.97%) |
Nov 07, 2023 | 16.30 | 16.55 | 16.25 | 16.49 | 44,986 | +0.24(+1.48%) |
Nov 06, 2023 | 16.35 | 16.60 | 16.13 | 16.25 | 35,726 | -0.08(-0.49%) |
Nov 03, 2023 | 16.21 | 16.43 | 16.14 | 16.33 | 36,133 | +0.32(+2.00%) |
Nov 02, 2023 | 15.99 | 16.05 | 15.85 | 16.01 | 33,670 | +0.19(+1.20%) |