Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 6,477 | -0.38(-2.61%) |
Jan 30, 2024 | 14.51 | 14.66 | 14.45 | 14.54 | 36,845 | -0.37(-2.48%) |
Jan 29, 2024 | 15.05 | 15.05 | 14.83 | 14.91 | 8,515 | -0.49(-3.18%) |
Jan 26, 2024 | 15.48 | 15.50 | 15.39 | 15.40 | 4,985 | -0.49(-3.11%) |
Jan 25, 2024 | 15.98 | 15.99 | 15.87 | 15.89 | 2,823 | -0.11(-0.69%) |
Jan 24, 2024 | 16.00 | 16.04 | 15.98 | 16.01 | 2,419 | +0.33(+2.07%) |
Jan 23, 2024 | 15.57 | 15.73 | 15.44 | 15.68 | 10,915 | +0.31(+2.00%) |
Jan 22, 2024 | 15.30 | 15.43 | 15.22 | 15.37 | 10,872 | -0.54(-3.38%) |
Jan 19, 2024 | 15.84 | 15.93 | 15.72 | 15.91 | 39,173 | +0.03(+0.16%) |
Jan 18, 2024 | 15.79 | 15.94 | 15.79 | 15.88 | 1,518 | +0.21(+1.36%) |
Jan 17, 2024 | 15.80 | 15.80 | 15.62 | 15.67 | 7,459 | -0.57(-3.50%) |
Jan 16, 2024 | 16.33 | 16.33 | 16.18 | 16.24 | 7,617 | -0.12(-0.73%) |
Jan 12, 2024 | 16.37 | 16.48 | 16.36 | 16.36 | 2,659 | -0.24(-1.45%) |
Jan 11, 2024 | 16.45 | 16.65 | 16.41 | 16.60 | 11,493 | +0.15(+0.91%) |
Jan 10, 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 4,052 | +0.10(+0.61%) |
Jan 09, 2024 | 16.18 | 16.38 | 16.06 | 16.35 | 30,445 | -0.03(-0.20%) |
Jan 08, 2024 | 16.27 | 16.38 | 16.24 | 16.38 | 2,944 | -0.18(-1.07%) |
Jan 05, 2024 | 16.73 | 16.73 | 16.36 | 16.56 | 5,854 | -0.35(-2.04%) |
Jan 04, 2024 | 17.03 | 17.03 | 16.91 | 16.91 | 5,116 | -0.16(-0.96%) |
Jan 03, 2024 | 16.98 | 17.09 | 16.95 | 17.07 | 7,433 | +0.01(+0.07%) |
Jan 02, 2024 | 17.18 | 17.18 | 17.01 | 17.06 | 2,557 | -0.43(-2.47%) |
Dec 29, 2023 | 17.40 | 17.49 | 17.39 | 17.49 | 4,589 | +0.24(+1.39%) |
Dec 28, 2023 | 17.16 | 17.36 | 17.15 | 17.25 | 5,171 | +0.49(+2.92%) |
Dec 27, 2023 | 16.86 | 16.93 | 16.76 | 16.76 | 3,813 | +0.05(+0.27%) |
Dec 26, 2023 | 16.72 | 16.88 | 16.61 | 16.71 | 7,237 | -0.12(-0.69%) |
Dec 22, 2023 | 16.78 | 16.85 | 16.66 | 16.83 | 8,073 | -0.16(-0.94%) |
Dec 21, 2023 | 16.90 | 17.10 | 16.73 | 16.99 | 15,998 | +0.19(+1.13%) |
Dec 20, 2023 | 16.92 | 16.95 | 16.75 | 16.80 | 5,575 | -0.38(-2.21%) |
Dec 19, 2023 | 17.05 | 17.21 | 16.92 | 17.18 | 20,596 | +0.09(+0.53%) |
Dec 18, 2023 | 17.07 | 17.41 | 17.03 | 17.09 | 5,215 | -0.19(-1.08%) |
Dec 15, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 4,289 | -0.36(-2.03%) |
Dec 14, 2023 | 17.49 | 17.65 | 17.47 | 17.63 | 23,579 | +0.17(+0.97%) |
Dec 13, 2023 | 17.18 | 17.47 | 17.09 | 17.47 | 6,943 | +0.13(+0.73%) |
Dec 12, 2023 | 17.33 | 17.36 | 17.18 | 17.34 | 32,194 | +0.02(+0.14%) |
Dec 11, 2023 | 17.21 | 17.54 | 17.18 | 17.32 | 38,666 | +0.17(+1.02%) |
Dec 08, 2023 | 17.07 | 17.21 | 17.07 | 17.14 | 7,126 | +0.00(+0.02%) |
Dec 07, 2023 | 17.15 | 17.24 | 17.07 | 17.14 | 8,154 | -0.15(-0.86%) |
Dec 06, 2023 | 17.36 | 17.44 | 17.26 | 17.29 | 2,172 | -0.08(-0.46%) |
Dec 05, 2023 | 17.37 | 17.43 | 17.32 | 17.37 | 14,750 | -0.39(-2.18%) |
Dec 04, 2023 | 17.71 | 17.82 | 17.64 | 17.75 | 5,240 | -0.82(-4.40%) |
Dec 01, 2023 | 18.30 | 18.57 | 18.29 | 18.57 | 2,791 | +0.08(+0.42%) |
Nov 30, 2023 | 18.54 | 18.64 | 18.46 | 18.49 | 7,376 | +0.06(+0.34%) |
Nov 29, 2023 | 18.52 | 18.54 | 18.36 | 18.43 | 10,534 | -0.30(-1.63%) |
Nov 28, 2023 | 18.66 | 18.78 | 18.56 | 18.74 | 8,382 | +0.22(+1.17%) |
Nov 27, 2023 | 18.48 | 18.55 | 18.28 | 18.52 | 10,108 | -0.02(-0.11%) |
Nov 24, 2023 | 18.41 | 18.58 | 18.34 | 18.54 | 5,484 | +0.08(+0.46%) |
Nov 22, 2023 | 18.48 | 18.48 | 18.38 | 18.45 | 4,899 | -0.17(-0.91%) |
Nov 21, 2023 | 18.73 | 18.73 | 18.62 | 18.62 | 230 | -0.17(-0.89%) |
Nov 20, 2023 | 18.64 | 18.79 | 18.64 | 18.79 | 4,481 | +0.34(+1.85%) |
Nov 17, 2023 | 18.46 | 18.46 | 18.40 | 18.45 | 1,477 | +0.23(+1.26%) |
Nov 16, 2023 | 18.33 | 18.33 | 18.13 | 18.22 | 2,493 | -0.48(-2.55%) |
Nov 15, 2023 | 18.70 | 18.86 | 18.70 | 18.70 | 2,666 | -0.01(-0.05%) |
Nov 14, 2023 | 18.48 | 18.71 | 18.48 | 18.71 | 9,158 | +0.31(+1.69%) |
Nov 13, 2023 | 18.28 | 18.40 | 18.27 | 18.40 | 53,811 | -0.03(-0.17%) |
Nov 10, 2023 | 18.39 | 18.43 | 18.29 | 18.43 | 1,886 | +0.00(+0.00%) |
Nov 09, 2023 | 18.65 | 18.65 | 18.43 | 18.43 | 416 | -0.28(-1.50%) |
Nov 08, 2023 | 18.78 | 18.78 | 18.71 | 18.71 | 2,556 | +0.07(+0.37%) |
Nov 07, 2023 | 18.55 | 18.65 | 18.45 | 18.64 | 2,479 | -0.09(-0.47%) |
Nov 06, 2023 | 18.74 | 18.84 | 18.65 | 18.73 | 7,215 | +0.28(+1.50%) |
Nov 03, 2023 | 18.27 | 18.46 | 18.27 | 18.45 | 2,544 | +0.26(+1.43%) |
Nov 02, 2023 | 18.13 | 18.19 | 18.13 | 18.19 | 52,426 | +0.06(+0.33%) |