Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.76 | 18.00 | 17.17 | 17.22 | 1,178,268 | -0.79(-4.39%) |
Jan 30, 2024 | 18.57 | 18.81 | 17.60 | 18.01 | 1,221,828 | -0.78(-4.15%) |
Jan 29, 2024 | 19.01 | 19.01 | 18.52 | 18.79 | 1,021,079 | -0.19(-1.00%) |
Jan 26, 2024 | 19.82 | 19.88 | 18.74 | 18.98 | 1,421,706 | -1.27(-6.27%) |
Jan 25, 2024 | 20.39 | 21.18 | 20.12 | 20.25 | 1,067,712 | -0.37(-1.79%) |
Jan 24, 2024 | 21.70 | 21.74 | 20.51 | 20.62 | 1,557,742 | -0.38(-1.81%) |
Jan 23, 2024 | 21.50 | 22.31 | 20.87 | 21.00 | 1,616,514 | -0.65(-3.00%) |
Jan 22, 2024 | 21.17 | 22.47 | 20.85 | 21.65 | 1,840,541 | +1.19(+5.82%) |
Jan 19, 2024 | 20.27 | 20.54 | 19.72 | 20.46 | 1,065,065 | +0.56(+2.81%) |
Jan 18, 2024 | 20.01 | 20.46 | 19.45 | 19.90 | 1,423,166 | +0.01(+0.05%) |
Jan 17, 2024 | 20.03 | 20.07 | 19.13 | 19.89 | 1,265,388 | -0.67(-3.26%) |
Jan 16, 2024 | 21.30 | 21.30 | 19.93 | 20.56 | 2,101,365 | -1.25(-5.73%) |
Jan 12, 2024 | 20.50 | 22.24 | 20.49 | 21.81 | 1,513,339 | +1.31(+6.39%) |
Jan 11, 2024 | 21.25 | 21.36 | 20.17 | 20.50 | 1,452,513 | -0.65(-3.07%) |
Jan 10, 2024 | 19.71 | 21.23 | 19.65 | 21.15 | 2,571,290 | +1.73(+8.91%) |
Jan 09, 2024 | 17.86 | 19.56 | 16.70 | 19.42 | 2,569,960 | +2.39(+14.03%) |
Jan 08, 2024 | 17.10 | 17.27 | 16.92 | 17.03 | 765,277 | +0.07(+0.41%) |
Jan 05, 2024 | 16.89 | 17.26 | 16.66 | 16.96 | 745,119 | -0.04(-0.24%) |
Jan 04, 2024 | 17.42 | 17.58 | 16.99 | 17.00 | 658,523 | -0.66(-3.74%) |
Jan 03, 2024 | 18.15 | 18.19 | 17.33 | 17.66 | 1,324,550 | -1.01(-5.41%) |
Jan 02, 2024 | 19.06 | 19.13 | 18.43 | 18.67 | 599,804 | -0.87(-4.45%) |
Dec 29, 2023 | 19.95 | 20.29 | 19.26 | 19.54 | 551,689 | -0.42(-2.10%) |
Dec 28, 2023 | 19.84 | 20.43 | 19.77 | 19.96 | 667,861 | +0.17(+0.86%) |
Dec 27, 2023 | 19.97 | 20.24 | 19.66 | 19.79 | 692,146 | -0.09(-0.45%) |
Dec 26, 2023 | 18.61 | 20.03 | 18.61 | 19.88 | 1,043,767 | +1.36(+7.34%) |
Dec 22, 2023 | 18.63 | 18.87 | 18.36 | 18.52 | 432,270 | -0.04(-0.19%) |
Dec 21, 2023 | 18.30 | 18.58 | 17.95 | 18.55 | 448,470 | +0.75(+4.24%) |
Dec 20, 2023 | 18.52 | 18.87 | 17.77 | 17.80 | 655,888 | -0.85(-4.56%) |
Dec 19, 2023 | 18.46 | 19.58 | 18.26 | 18.65 | 843,394 | +0.35(+1.91%) |
Dec 18, 2023 | 17.97 | 18.32 | 17.72 | 18.30 | 577,616 | +0.40(+2.23%) |
Dec 15, 2023 | 18.13 | 18.27 | 17.56 | 17.90 | 924,076 | +0.01(+0.06%) |
Dec 14, 2023 | 17.97 | 18.49 | 17.55 | 17.89 | 937,117 | +0.22(+1.25%) |
Dec 13, 2023 | 17.00 | 17.70 | 16.76 | 17.67 | 759,128 | +0.67(+3.94%) |
Dec 12, 2023 | 17.23 | 17.34 | 16.83 | 17.00 | 661,483 | -0.25(-1.45%) |
Dec 11, 2023 | 16.08 | 17.53 | 16.08 | 17.25 | 1,230,661 | +1.25(+7.81%) |
Dec 08, 2023 | 16.23 | 16.28 | 15.87 | 16.00 | 456,916 | -0.12(-0.74%) |
Dec 07, 2023 | 15.99 | 16.25 | 15.67 | 16.12 | 555,976 | +0.26(+1.64%) |
Dec 06, 2023 | 16.32 | 16.39 | 15.85 | 15.86 | 577,741 | -0.17(-1.06%) |
Dec 05, 2023 | 16.45 | 16.45 | 16.02 | 16.03 | 553,882 | -0.59(-3.55%) |
Dec 04, 2023 | 16.64 | 16.72 | 16.19 | 16.62 | 649,088 | -0.24(-1.42%) |
Dec 01, 2023 | 16.55 | 17.06 | 16.11 | 16.86 | 559,608 | +0.22(+1.32%) |
Nov 30, 2023 | 16.80 | 16.94 | 16.31 | 16.64 | 720,858 | -0.06(-0.36%) |
Nov 29, 2023 | 17.59 | 17.73 | 16.55 | 16.70 | 966,469 | -0.50(-2.91%) |
Nov 28, 2023 | 17.57 | 17.64 | 16.93 | 17.20 | 522,452 | -0.47(-2.66%) |
Nov 27, 2023 | 17.14 | 17.72 | 16.91 | 17.67 | 693,787 | +0.37(+2.14%) |
Nov 24, 2023 | 17.51 | 17.54 | 16.77 | 17.30 | 451,805 | -0.32(-1.82%) |
Nov 22, 2023 | 17.67 | 18.17 | 17.48 | 17.62 | 581,058 | +0.12(+0.69%) |
Nov 21, 2023 | 18.32 | 18.32 | 17.44 | 17.50 | 671,047 | -1.16(-6.22%) |
Nov 20, 2023 | 17.68 | 18.72 | 17.68 | 18.66 | 861,113 | +0.98(+5.54%) |
Nov 17, 2023 | 18.10 | 18.18 | 17.46 | 17.68 | 912,959 | -0.25(-1.39%) |
Nov 16, 2023 | 17.97 | 18.30 | 17.46 | 17.93 | 721,144 | -0.31(-1.70%) |
Nov 15, 2023 | 17.97 | 18.75 | 17.90 | 18.24 | 698,134 | +0.40(+2.24%) |
Nov 14, 2023 | 18.11 | 18.25 | 17.17 | 17.84 | 917,403 | +0.61(+3.54%) |
Nov 13, 2023 | 16.79 | 17.41 | 16.51 | 17.23 | 926,097 | +0.20(+1.17%) |
Nov 10, 2023 | 16.56 | 17.11 | 16.00 | 17.03 | 936,276 | +0.72(+4.41%) |
Nov 09, 2023 | 17.80 | 17.83 | 16.30 | 16.31 | 1,720,512 | -1.38(-7.77%) |
Nov 08, 2023 | 15.59 | 17.73 | 15.51 | 17.68 | 1,827,696 | +1.88(+11.93%) |
Nov 07, 2023 | 13.10 | 15.98 | 12.95 | 15.80 | 2,107,027 | +0.80(+5.33%) |
Nov 06, 2023 | 15.45 | 15.45 | 14.60 | 15.00 | 1,083,773 | -0.10(-0.63%) |
Nov 03, 2023 | 14.92 | 15.27 | 14.75 | 15.10 | 1,054,853 | +0.56(+3.82%) |
Nov 02, 2023 | 14.23 | 14.62 | 13.89 | 14.54 | 1,223,982 | +0.96(+7.07%) |