Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.28 | 18.31 | 17.89 | 17.94 | 35,262 | +0.29(+1.64%) |
Jan 30, 2024 | 17.92 | 17.94 | 17.48 | 17.65 | 86,934 | -0.40(-2.22%) |
Jan 29, 2024 | 17.63 | 18.16 | 17.63 | 18.05 | 44,468 | +0.75(+4.37%) |
Jan 26, 2024 | 17.69 | 17.69 | 17.15 | 17.30 | 19,384 | -0.01(-0.09%) |
Jan 25, 2024 | 17.48 | 17.54 | 17.28 | 17.31 | 14,959 | +0.03(+0.17%) |
Jan 24, 2024 | 17.39 | 17.39 | 17.19 | 17.28 | 16,273 | +0.42(+2.49%) |
Jan 23, 2024 | 17.05 | 17.06 | 16.81 | 16.86 | 18,641 | -0.39(-2.26%) |
Jan 22, 2024 | 17.22 | 17.50 | 17.03 | 17.25 | 31,156 | -0.61(-3.39%) |
Jan 19, 2024 | 17.70 | 17.89 | 17.43 | 17.86 | 144,137 | +0.41(+2.32%) |
Jan 18, 2024 | 17.46 | 17.89 | 17.39 | 17.45 | 59,628 | +0.34(+1.99%) |
Jan 17, 2024 | 17.15 | 17.27 | 17.07 | 17.11 | 11,989 | -0.02(-0.12%) |
Jan 16, 2024 | 17.46 | 17.47 | 16.96 | 17.13 | 56,288 | -1.02(-5.59%) |
Jan 12, 2024 | 18.24 | 18.24 | 18.00 | 18.14 | 45,268 | +0.09(+0.53%) |
Jan 11, 2024 | 18.40 | 18.39 | 18.02 | 18.05 | 52,319 | +0.07(+0.39%) |
Jan 10, 2024 | 18.06 | 18.38 | 17.96 | 17.98 | 122,658 | +0.08(+0.45%) |
Jan 09, 2024 | 17.90 | 18.22 | 17.87 | 17.90 | 25,633 | -0.42(-2.29%) |
Jan 08, 2024 | 18.34 | 18.36 | 18.05 | 18.32 | 34,606 | +0.05(+0.27%) |
Jan 05, 2024 | 18.35 | 18.41 | 18.19 | 18.27 | 22,264 | -0.27(-1.46%) |
Jan 04, 2024 | 18.40 | 18.61 | 18.38 | 18.54 | 17,963 | +0.41(+2.26%) |
Jan 03, 2024 | 18.58 | 18.58 | 18.02 | 18.13 | 128,347 | -0.76(-4.02%) |
Jan 02, 2024 | 19.55 | 19.57 | 18.77 | 18.89 | 217,716 | -0.25(-1.31%) |
Dec 29, 2023 | 19.81 | 19.81 | 19.13 | 19.14 | 72,858 | -0.01(-0.05%) |
Dec 28, 2023 | 19.31 | 19.38 | 19.10 | 19.15 | 73,991 | -0.27(-1.39%) |
Dec 27, 2023 | 19.38 | 19.47 | 19.22 | 19.42 | 39,466 | +0.29(+1.52%) |
Dec 26, 2023 | 19.07 | 19.13 | 18.93 | 19.13 | 30,219 | -0.26(-1.34%) |
Dec 22, 2023 | 19.31 | 19.82 | 19.31 | 19.39 | 11,643 | -0.08(-0.41%) |
Dec 21, 2023 | 19.48 | 19.51 | 19.23 | 19.47 | 13,928 | -0.24(-1.22%) |
Dec 20, 2023 | 19.92 | 20.00 | 19.60 | 19.71 | 51,791 | +0.06(+0.31%) |
Dec 19, 2023 | 19.56 | 19.65 | 19.39 | 19.65 | 31,311 | +0.11(+0.56%) |
Dec 18, 2023 | 19.37 | 19.54 | 19.26 | 19.54 | 50,054 | +0.69(+3.66%) |
Dec 15, 2023 | 19.02 | 19.02 | 18.68 | 18.85 | 204,250 | +0.04(+0.21%) |
Dec 14, 2023 | 18.80 | 18.89 | 18.45 | 18.81 | 71,986 | +0.77(+4.27%) |
Dec 13, 2023 | 17.39 | 18.04 | 17.38 | 18.04 | 70,238 | +0.70(+4.04%) |
Dec 12, 2023 | 17.52 | 17.53 | 17.16 | 17.34 | 47,745 | +0.18(+1.05%) |
Dec 11, 2023 | 17.31 | 17.45 | 17.05 | 17.16 | 41,991 | -1.08(-5.92%) |
Dec 08, 2023 | 18.48 | 18.48 | 18.08 | 18.24 | 23,690 | -0.08(-0.44%) |
Dec 07, 2023 | 18.14 | 18.33 | 18.10 | 18.32 | 23,330 | +0.38(+2.12%) |
Dec 06, 2023 | 18.14 | 18.14 | 17.86 | 17.94 | 36,929 | -0.19(-1.05%) |
Dec 05, 2023 | 18.04 | 18.29 | 18.00 | 18.13 | 82,255 | +0.52(+2.95%) |
Dec 04, 2023 | 17.58 | 17.68 | 17.50 | 17.61 | 59,256 | +0.17(+0.97%) |
Dec 01, 2023 | 17.07 | 17.52 | 17.06 | 17.44 | 86,771 | +0.22(+1.28%) |
Nov 30, 2023 | 17.29 | 17.36 | 17.12 | 17.22 | 44,746 | -0.40(-2.27%) |
Nov 29, 2023 | 17.74 | 17.75 | 17.48 | 17.62 | 42,212 | +0.17(+0.97%) |
Nov 28, 2023 | 17.47 | 17.52 | 17.34 | 17.45 | 65,409 | +0.33(+1.93%) |
Nov 27, 2023 | 17.05 | 17.20 | 16.88 | 17.12 | 110,517 | +0.52(+3.13%) |
Nov 24, 2023 | 16.32 | 16.60 | 16.32 | 16.60 | 87,956 | +0.42(+2.60%) |
Nov 22, 2023 | 16.29 | 16.45 | 16.07 | 16.18 | 92,789 | +0.36(+2.28%) |
Nov 21, 2023 | 15.92 | 16.01 | 15.63 | 15.82 | 201,050 | +0.65(+4.28%) |
Nov 20, 2023 | 15.37 | 15.44 | 15.17 | 15.17 | 68,713 | -0.17(-1.11%) |
Nov 17, 2023 | 15.28 | 15.39 | 15.21 | 15.34 | 23,275 | +0.18(+1.19%) |
Nov 16, 2023 | 15.03 | 15.33 | 15.01 | 15.16 | 34,836 | -0.08(-0.52%) |
Nov 15, 2023 | 15.33 | 15.33 | 14.92 | 15.24 | 100,350 | +0.50(+3.39%) |
Nov 14, 2023 | 14.32 | 14.90 | 14.22 | 14.74 | 235,533 | +1.40(+10.49%) |
Nov 13, 2023 | 13.52 | 13.61 | 13.33 | 13.34 | 37,319 | -0.84(-5.92%) |
Nov 10, 2023 | 13.98 | 14.19 | 13.87 | 14.18 | 54,306 | +0.18(+1.29%) |
Nov 09, 2023 | 14.42 | 14.55 | 13.97 | 14.00 | 54,608 | -0.71(-4.83%) |
Nov 08, 2023 | 15.12 | 15.14 | 14.62 | 14.71 | 64,620 | -0.34(-2.26%) |
Nov 07, 2023 | 15.07 | 15.31 | 14.96 | 15.05 | 20,293 | +0.29(+1.96%) |
Nov 06, 2023 | 14.97 | 14.97 | 14.66 | 14.76 | 32,518 | +0.05(+0.34%) |
Nov 03, 2023 | 14.70 | 14.94 | 14.58 | 14.71 | 48,110 | +0.44(+3.08%) |
Nov 02, 2023 | 14.36 | 14.49 | 14.25 | 14.27 | 83,604 | +0.63(+4.62%) |