Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 469,089 | -0.46(-2.88%) |
Jan 30, 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 346,662 | -0.28(-1.72%) |
Jan 29, 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 554,089 | +0.09(+0.56%) |
Jan 26, 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 277,577 | +0.00(+0.00%) |
Jan 25, 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 476,377 | -0.09(-0.55%) |
Jan 24, 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 479,595 | -0.73(-4.30%) |
Jan 23, 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 1,005,022 | +0.35(+2.10%) |
Jan 22, 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 688,252 | +0.08(+0.48%) |
Jan 19, 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 880,191 | -0.09(-0.54%) |
Jan 18, 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 439,147 | -0.50(-2.92%) |
Jan 17, 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 513,211 | -0.46(-2.61%) |
Jan 16, 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 543,292 | -0.31(-1.73%) |
Jan 12, 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 412,241 | +0.83(+4.86%) |
Jan 11, 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 1,002,003 | -0.01(-0.06%) |
Jan 10, 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 443,140 | -0.49(-2.79%) |
Jan 09, 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 360,023 | -0.59(-3.25%) |
Jan 08, 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 293,371 | +0.32(+1.79%) |
Jan 05, 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 392,838 | -0.33(-1.82%) |
Jan 04, 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 308,582 | -0.13(-0.71%) |
Jan 03, 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 312,751 | -0.57(-3.02%) |
Jan 02, 2024 | 18.50 | 19.19 | 18.44 | 18.88 | 401,243 | +0.04(+0.21%) |
Dec 29, 2023 | 18.93 | 19.12 | 18.80 | 18.84 | 278,049 | -0.09(-0.48%) |
Dec 28, 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 271,618 | -0.09(-0.47%) |
Dec 27, 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 216,345 | -0.04(-0.21%) |
Dec 26, 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 136,858 | +0.40(+2.14%) |
Dec 22, 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 195,974 | +0.07(+0.38%) |
Dec 21, 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 182,233 | +0.24(+1.31%) |
Dec 20, 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 231,457 | -0.31(-1.66%) |
Dec 19, 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 323,699 | +0.34(+1.86%) |
Dec 18, 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 323,126 | -0.25(-1.35%) |
Dec 15, 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 718,531 | -0.73(-3.78%) |
Dec 14, 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 567,063 | +0.70(+3.76%) |
Dec 13, 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 337,526 | +0.77(+4.32%) |
Dec 12, 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 322,476 | -0.49(-2.67%) |
Dec 11, 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 337,808 | +0.14(+0.77%) |
Dec 08, 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 294,332 | -0.20(-1.09%) |
Dec 07, 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 479,874 | +0.45(+2.51%) |
Dec 06, 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 388,701 | -0.56(-3.03%) |
Dec 05, 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 297,966 | -0.26(-1.39%) |
Dec 04, 2023 | 18.75 | 19.00 | 18.55 | 18.75 | 439,857 | -0.13(-0.69%) |
Dec 01, 2023 | 19.05 | 19.21 | 18.75 | 18.88 | 532,886 | -0.18(-0.94%) |
Nov 30, 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 295,978 | -0.29(-1.50%) |
Nov 29, 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 267,865 | +0.42(+2.22%) |
Nov 28, 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 242,818 | +0.21(+1.12%) |
Nov 27, 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 644,727 | -0.78(-4.00%) |
Nov 24, 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 141,992 | +0.13(+0.67%) |
Nov 22, 2023 | 19.39 | 19.64 | 19.20 | 19.37 | 162,785 | +0.11(+0.57%) |
Nov 21, 2023 | 19.51 | 19.57 | 19.16 | 19.26 | 189,953 | -0.40(-2.03%) |
Nov 20, 2023 | 19.51 | 19.82 | 19.40 | 19.66 | 420,568 | +0.22(+1.13%) |
Nov 17, 2023 | 19.59 | 19.64 | 19.24 | 19.44 | 751,727 | +0.02(+0.10%) |
Nov 16, 2023 | 19.24 | 19.51 | 19.19 | 19.42 | 442,685 | -0.03(-0.15%) |
Nov 15, 2023 | 19.30 | 19.94 | 19.30 | 19.45 | 407,758 | +0.11(+0.57%) |
Nov 14, 2023 | 18.86 | 19.54 | 18.78 | 19.34 | 720,278 | +1.37(+7.62%) |
Nov 13, 2023 | 17.83 | 18.15 | 17.78 | 17.97 | 271,083 | +0.00(+0.00%) |
Nov 10, 2023 | 17.79 | 18.09 | 17.53 | 17.97 | 254,046 | +0.10(+0.56%) |
Nov 09, 2023 | 18.48 | 18.48 | 17.76 | 17.87 | 438,916 | -0.09(-0.50%) |
Nov 08, 2023 | 18.18 | 18.36 | 17.79 | 17.96 | 387,586 | -0.24(-1.32%) |
Nov 07, 2023 | 17.98 | 18.22 | 17.81 | 18.20 | 547,639 | +0.09(+0.50%) |
Nov 06, 2023 | 18.10 | 18.43 | 17.54 | 18.11 | 833,437 | +0.03(+0.17%) |
Nov 03, 2023 | 17.95 | 18.63 | 17.59 | 18.08 | 894,581 | +0.37(+2.09%) |
Nov 02, 2023 | 15.94 | 17.72 | 15.86 | 17.71 | 2,183,372 | +3.30(+22.90%) |