Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 80,677 | +0.40(+2.55%) |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 61,679 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 28,807 | +0.02(+0.13%) |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 37,749 | -0.09(-0.54%) |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 38,473 | +0.11(+0.67%) |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 67,786 | +0.19(+1.23%) |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 63,657 | -0.26(-1.65%) |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 57,091 | -0.28(-1.75%) |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 76,533 | -0.25(-1.54%) |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 31,372 | -0.33(-1.99%) |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 115,585 | +0.18(+1.10%) |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 107,211 | +0.39(+2.44%) |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 57,593 | +0.06(+0.35%) |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 69,518 | +0.09(+0.59%) |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 28,150 | -0.17(-1.06%) |
Jan 09, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 54,398 | -0.19(-1.17%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 81,611 | -0.24(-1.46%) |
Jan 05, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 53,268 | -0.34(-2.03%) |
Jan 04, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 43,654 | -0.10(-0.59%) |
Jan 03, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 39,955 | +0.19(+1.14%) |
Jan 02, 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 90,379 | -0.05(-0.30%) |
Dec 29, 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 112,626 | +0.04(+0.24%) |
Dec 28, 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 27,350 | -0.03(-0.18%) |
Dec 27, 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 68,920 | -0.37(-2.16%) |
Dec 26, 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 39,039 | -0.15(-0.87%) |
Dec 22, 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 47,087 | -0.08(-0.46%) |
Dec 21, 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 67,402 | -0.21(-1.20%) |
Dec 20, 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 173,555 | +0.58(+3.42%) |
Dec 19, 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 38,916 | +0.36(+2.17%) |
Dec 18, 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 31,107 | +0.15(+0.91%) |
Dec 15, 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 35,012 | +0.35(+2.17%) |
Dec 14, 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 198,472 | -0.13(-0.80%) |
Dec 13, 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 68,523 | -0.23(-1.40%) |
Dec 12, 2023 | 16.58 | 16.61 | 16.34 | 16.47 | 97,558 | -0.26(-1.55%) |
Dec 11, 2023 | 16.96 | 16.96 | 16.71 | 16.73 | 63,020 | -0.20(-1.18%) |
Dec 08, 2023 | 17.20 | 17.20 | 16.93 | 16.93 | 45,401 | -0.31(-1.80%) |
Dec 07, 2023 | 17.32 | 17.35 | 17.20 | 17.24 | 38,636 | -0.04(-0.23%) |
Dec 06, 2023 | 17.18 | 17.37 | 17.18 | 17.28 | 65,366 | +0.00(+0.00%) |
Dec 05, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 42,777 | +0.00(+0.00%) |
Dec 04, 2023 | 17.25 | 17.47 | 17.19 | 17.28 | 49,276 | +0.18(+1.05%) |
Dec 01, 2023 | 17.17 | 17.27 | 17.08 | 17.10 | 91,914 | -0.11(-0.64%) |
Nov 30, 2023 | 17.28 | 17.39 | 17.20 | 17.21 | 113,625 | -0.18(-1.04%) |
Nov 29, 2023 | 17.01 | 17.39 | 16.93 | 17.39 | 69,975 | +0.23(+1.34%) |
Nov 28, 2023 | 17.24 | 17.26 | 17.11 | 17.16 | 72,778 | -0.14(-0.81%) |
Nov 27, 2023 | 17.25 | 17.30 | 17.13 | 17.30 | 74,479 | +0.18(+1.05%) |
Nov 24, 2023 | 17.52 | 17.54 | 17.12 | 17.12 | 45,887 | -0.40(-2.26%) |
Nov 22, 2023 | 17.27 | 17.60 | 17.24 | 17.52 | 137,864 | +0.12(+0.67%) |
Nov 21, 2023 | 17.68 | 17.68 | 17.40 | 17.40 | 42,116 | -0.24(-1.36%) |
Nov 20, 2023 | 17.63 | 17.64 | 17.51 | 17.64 | 47,198 | -0.04(-0.23%) |
Nov 17, 2023 | 17.70 | 17.75 | 17.63 | 17.68 | 28,955 | -0.11(-0.60%) |
Nov 16, 2023 | 17.96 | 18.00 | 17.74 | 17.79 | 43,471 | -0.21(-1.19%) |
Nov 15, 2023 | 18.06 | 18.11 | 17.93 | 18.00 | 101,168 | -0.18(-0.99%) |
Nov 14, 2023 | 17.84 | 18.19 | 17.82 | 18.18 | 36,985 | -0.01(-0.05%) |
Nov 13, 2023 | 18.22 | 18.26 | 17.95 | 18.19 | 49,769 | +0.05(+0.28%) |
Nov 10, 2023 | 18.47 | 18.50 | 18.06 | 18.14 | 39,458 | -0.49(-2.63%) |
Nov 09, 2023 | 18.14 | 18.66 | 18.11 | 18.63 | 202,949 | +0.37(+2.03%) |
Nov 08, 2023 | 18.37 | 18.62 | 18.24 | 18.26 | 53,292 | -0.25(-1.35%) |
Nov 07, 2023 | 18.59 | 18.65 | 18.48 | 18.51 | 66,973 | -0.06(-0.32%) |
Nov 06, 2023 | 18.89 | 18.91 | 18.55 | 18.57 | 208,633 | -0.47(-2.47%) |
Nov 03, 2023 | 19.21 | 19.21 | 18.95 | 19.04 | 282,041 | -0.27(-1.40%) |
Nov 02, 2023 | 19.43 | 19.56 | 19.28 | 19.31 | 198,691 | -0.37(-1.88%) |