Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.48 | 18.02 | 17.40 | 17.99 | 7,848 | +0.44(+2.53%) |
Jan 30, 2024 | 17.71 | 17.74 | 17.53 | 17.54 | 286,004 | +0.32(+1.88%) |
Jan 29, 2024 | 17.74 | 17.98 | 17.22 | 17.22 | 263,435 | -0.61(-3.42%) |
Jan 26, 2024 | 17.71 | 17.86 | 17.69 | 17.83 | 10,367 | +0.12(+0.68%) |
Jan 25, 2024 | 17.63 | 17.79 | 17.63 | 17.71 | 2,168 | -0.24(-1.34%) |
Jan 24, 2024 | 17.30 | 17.97 | 17.30 | 17.95 | 3,372 | +0.38(+2.16%) |
Jan 23, 2024 | 17.64 | 17.90 | 17.57 | 17.57 | 9,578 | -0.19(-1.07%) |
Jan 22, 2024 | 17.82 | 18.06 | 17.76 | 17.76 | 295,685 | -0.15(-0.84%) |
Jan 19, 2024 | 17.86 | 18.26 | 17.86 | 17.91 | 5,893 | -0.14(-0.78%) |
Jan 18, 2024 | 18.18 | 18.27 | 17.99 | 18.05 | 5,325 | +0.23(+1.29%) |
Jan 17, 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 3,891 | +0.22(+1.25%) |
Jan 16, 2024 | 17.38 | 17.78 | 17.57 | 17.60 | 1,207 | +0.34(+1.95%) |
Jan 12, 2024 | 17.00 | 17.29 | 17.00 | 17.26 | 4,147 | -0.09(-0.50%) |
Jan 11, 2024 | 17.36 | 17.63 | 17.35 | 17.35 | 3,618 | +0.32(+1.86%) |
Jan 10, 2024 | 16.89 | 17.25 | 16.89 | 17.03 | 4,409 | +0.19(+1.15%) |
Jan 09, 2024 | 17.19 | 17.19 | 16.81 | 16.84 | 1,666 | +0.04(+0.24%) |
Jan 08, 2024 | 17.80 | 18.03 | 16.80 | 16.80 | 6,117 | -0.79(-4.49%) |
Jan 05, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 3,812 | +0.05(+0.29%) |
Jan 04, 2024 | 17.64 | 17.65 | 17.44 | 17.54 | 4,069 | -0.20(-1.13%) |
Jan 03, 2024 | 17.63 | 17.84 | 17.43 | 17.74 | 4,508 | +0.38(+2.19%) |
Jan 02, 2024 | 17.30 | 17.54 | 17.22 | 17.36 | 3,939 | -0.71(-3.93%) |
Dec 29, 2023 | 17.92 | 18.09 | 17.92 | 18.07 | 1,382 | +0.31(+1.75%) |
Dec 28, 2023 | 17.67 | 17.82 | 17.48 | 17.76 | 4,587 | +0.01(+0.07%) |
Dec 27, 2023 | 18.07 | 18.10 | 17.75 | 17.75 | 2,878 | -0.54(-2.97%) |
Dec 26, 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 2,079 | -0.43(-2.29%) |
Dec 22, 2023 | 18.60 | 18.79 | 18.53 | 18.72 | 8,212 | -0.92(-4.69%) |
Dec 21, 2023 | 19.66 | 19.80 | 19.64 | 19.64 | 464 | -0.67(-3.30%) |
Dec 20, 2023 | 19.48 | 20.31 | 19.48 | 20.31 | 2,710 | +1.13(+5.87%) |
Dec 19, 2023 | 19.25 | 19.25 | 19.14 | 19.18 | 1,072 | -0.57(-2.91%) |
Dec 18, 2023 | 19.30 | 19.76 | 19.30 | 19.76 | 2,335 | +0.28(+1.42%) |
Dec 15, 2023 | 19.51 | 19.62 | 19.42 | 19.48 | 2,030 | +0.24(+1.24%) |
Dec 14, 2023 | 19.32 | 19.32 | 19.01 | 19.24 | 2,726 | -0.22(-1.15%) |
Dec 13, 2023 | 19.85 | 19.85 | 19.47 | 19.47 | 5,470 | -1.69(-7.99%) |
Dec 12, 2023 | 21.69 | 21.71 | 21.16 | 21.16 | 1,385 | -0.55(-2.56%) |
Dec 11, 2023 | 21.96 | 21.96 | 21.70 | 21.71 | 1,809 | -0.27(-1.24%) |
Dec 08, 2023 | 21.95 | 21.98 | 21.95 | 21.98 | 923 | +0.31(+1.42%) |
Dec 07, 2023 | 21.93 | 21.93 | 21.66 | 21.68 | 997 | -0.22(-1.02%) |
Dec 06, 2023 | 21.65 | 21.90 | 21.65 | 21.90 | 597 | -0.31(-1.38%) |
Dec 05, 2023 | 22.41 | 22.47 | 22.14 | 22.21 | 3,235 | +0.11(+0.49%) |
Dec 04, 2023 | 22.28 | 22.39 | 22.04 | 22.10 | 1,532 | -0.41(-1.81%) |
Dec 01, 2023 | 22.92 | 23.02 | 22.50 | 22.50 | 1,319 | -0.56(-2.45%) |
Nov 30, 2023 | 23.18 | 23.20 | 22.95 | 23.07 | 6,443 | -0.69(-2.92%) |
Nov 29, 2023 | 23.87 | 23.87 | 23.55 | 23.76 | 4,127 | -0.43(-1.76%) |
Nov 28, 2023 | 24.34 | 24.39 | 24.19 | 24.19 | 2,689 | +0.19(+0.78%) |
Nov 27, 2023 | 23.63 | 24.16 | 23.63 | 24.00 | 3,111 | +0.30(+1.25%) |
Nov 24, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 569 | -0.26(-1.08%) |
Nov 22, 2023 | 23.78 | 24.18 | 23.78 | 23.96 | 4,984 | -0.33(-1.35%) |
Nov 21, 2023 | 23.99 | 24.29 | 23.99 | 24.29 | 2,671 | +0.53(+2.21%) |
Nov 20, 2023 | 23.93 | 23.93 | 23.54 | 23.76 | 1,593 | -0.30(-1.24%) |
Nov 17, 2023 | 24.41 | 24.41 | 23.98 | 24.06 | 8,022 | -0.54(-2.22%) |
Nov 16, 2023 | 24.00 | 24.73 | 24.00 | 24.60 | 5,928 | +0.43(+1.76%) |
Nov 15, 2023 | 23.92 | 24.18 | 23.72 | 24.18 | 4,822 | +0.16(+0.66%) |
Nov 14, 2023 | 23.97 | 24.21 | 23.85 | 24.02 | 6,007 | -1.06(-4.23%) |
Nov 13, 2023 | 25.81 | 25.81 | 25.07 | 25.08 | 4,351 | -0.02(-0.08%) |
Nov 10, 2023 | 25.00 | 25.83 | 25.00 | 25.10 | 6,488 | -0.14(-0.55%) |
Nov 09, 2023 | 24.18 | 25.31 | 24.18 | 25.24 | 6,660 | +1.50(+6.30%) |
Nov 08, 2023 | 23.51 | 24.00 | 23.32 | 23.74 | 9,978 | +0.71(+3.10%) |
Nov 07, 2023 | 23.19 | 23.24 | 22.98 | 23.03 | 9,148 | -0.22(-0.94%) |
Nov 06, 2023 | 22.85 | 23.25 | 22.85 | 23.25 | 3,015 | +0.23(+0.99%) |
Nov 03, 2023 | 23.43 | 23.45 | 22.83 | 23.02 | 7,218 | -1.04(-4.32%) |
Nov 02, 2023 | 24.19 | 24.49 | 23.97 | 24.06 | 6,897 | -0.59(-2.41%) |