Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.46 | 19.27 | 18.08 | 18.09 | 334,438 | -0.28(-1.52%) |
Jan 30, 2024 | 18.25 | 18.57 | 18.08 | 18.37 | 241,840 | -0.03(-0.16%) |
Jan 29, 2024 | 18.31 | 18.53 | 17.91 | 18.40 | 262,611 | -0.04(-0.22%) |
Jan 26, 2024 | 18.73 | 18.97 | 18.37 | 18.44 | 296,860 | -0.25(-1.34%) |
Jan 25, 2024 | 17.96 | 18.69 | 17.82 | 18.69 | 381,663 | +1.23(+7.04%) |
Jan 24, 2024 | 19.02 | 19.02 | 17.22 | 17.46 | 454,864 | -1.21(-6.48%) |
Jan 23, 2024 | 18.81 | 19.39 | 18.52 | 18.67 | 385,241 | +0.03(+0.16%) |
Jan 22, 2024 | 17.87 | 18.79 | 17.73 | 18.64 | 421,741 | +0.97(+5.49%) |
Jan 19, 2024 | 17.45 | 17.69 | 17.01 | 17.67 | 409,688 | +0.35(+2.02%) |
Jan 18, 2024 | 17.12 | 17.37 | 17.02 | 17.32 | 258,741 | +0.24(+1.41%) |
Jan 17, 2024 | 16.77 | 17.17 | 16.67 | 17.08 | 356,885 | -0.05(-0.29%) |
Jan 16, 2024 | 18.00 | 18.00 | 16.95 | 17.13 | 366,624 | -1.12(-6.14%) |
Jan 12, 2024 | 18.61 | 18.63 | 18.17 | 18.25 | 290,073 | -0.04(-0.22%) |
Jan 11, 2024 | 19.11 | 19.11 | 18.08 | 18.29 | 397,158 | -1.03(-5.33%) |
Jan 10, 2024 | 19.02 | 19.44 | 18.84 | 19.32 | 276,396 | +0.30(+1.58%) |
Jan 09, 2024 | 18.75 | 19.05 | 18.53 | 19.02 | 492,077 | -0.14(-0.73%) |
Jan 08, 2024 | 18.74 | 19.17 | 18.47 | 19.16 | 343,363 | +0.39(+2.08%) |
Jan 05, 2024 | 18.36 | 19.39 | 18.30 | 18.77 | 427,013 | +0.29(+1.57%) |
Jan 04, 2024 | 18.56 | 18.71 | 18.19 | 18.48 | 263,177 | +0.07(+0.38%) |
Jan 03, 2024 | 18.66 | 18.89 | 17.97 | 18.41 | 332,527 | -0.78(-4.06%) |
Jan 02, 2024 | 18.71 | 19.55 | 18.35 | 19.19 | 281,453 | +0.40(+2.13%) |
Dec 29, 2023 | 18.67 | 18.96 | 18.36 | 18.79 | 347,813 | +0.02(+0.11%) |
Dec 28, 2023 | 18.32 | 18.97 | 18.32 | 18.77 | 192,249 | +0.26(+1.40%) |
Dec 27, 2023 | 18.31 | 18.64 | 18.06 | 18.51 | 197,246 | +0.18(+0.98%) |
Dec 26, 2023 | 18.10 | 18.43 | 17.85 | 18.33 | 226,669 | +0.05(+0.27%) |
Dec 22, 2023 | 19.24 | 19.31 | 17.92 | 18.28 | 380,221 | -0.97(-5.04%) |
Dec 21, 2023 | 19.03 | 19.46 | 18.80 | 19.25 | 340,395 | +0.48(+2.56%) |
Dec 20, 2023 | 20.47 | 20.47 | 18.70 | 18.77 | 620,869 | -1.85(-8.97%) |
Dec 19, 2023 | 19.60 | 20.93 | 19.41 | 20.62 | 415,825 | +1.25(+6.45%) |
Dec 18, 2023 | 20.53 | 20.88 | 19.21 | 19.37 | 741,018 | -1.16(-5.65%) |
Dec 15, 2023 | 19.59 | 20.97 | 19.19 | 20.53 | 6,836,966 | +0.97(+4.96%) |
Dec 14, 2023 | 19.02 | 19.99 | 18.77 | 19.56 | 886,582 | +1.22(+6.65%) |
Dec 13, 2023 | 17.13 | 18.38 | 16.66 | 18.34 | 741,339 | +1.22(+7.13%) |
Dec 12, 2023 | 16.89 | 17.60 | 16.58 | 17.12 | 524,529 | -0.63(-3.55%) |
Dec 11, 2023 | 17.82 | 18.19 | 17.43 | 17.75 | 367,969 | -0.17(-0.95%) |
Dec 08, 2023 | 17.32 | 18.62 | 17.32 | 17.92 | 330,147 | +0.53(+3.05%) |
Dec 07, 2023 | 16.81 | 17.77 | 16.51 | 17.39 | 380,528 | +0.62(+3.70%) |
Dec 06, 2023 | 16.40 | 17.13 | 16.14 | 16.77 | 355,390 | +0.52(+3.20%) |
Dec 05, 2023 | 16.56 | 17.21 | 16.07 | 16.25 | 455,307 | -0.49(-2.93%) |
Dec 04, 2023 | 16.16 | 16.80 | 16.07 | 16.74 | 441,745 | +0.58(+3.59%) |
Dec 01, 2023 | 15.24 | 16.25 | 15.06 | 16.16 | 333,350 | +0.92(+6.04%) |
Nov 30, 2023 | 15.50 | 15.79 | 15.09 | 15.24 | 336,912 | -0.24(-1.55%) |
Nov 29, 2023 | 15.55 | 15.66 | 14.99 | 15.48 | 360,737 | +0.22(+1.44%) |
Nov 28, 2023 | 15.16 | 15.29 | 14.59 | 15.26 | 260,482 | +0.01(+0.07%) |
Nov 27, 2023 | 15.21 | 15.50 | 14.95 | 15.25 | 395,204 | -0.06(-0.39%) |
Nov 24, 2023 | 15.49 | 15.53 | 15.28 | 15.31 | 98,418 | -0.10(-0.65%) |
Nov 22, 2023 | 15.67 | 15.87 | 15.22 | 15.41 | 289,399 | -0.38(-2.41%) |
Nov 21, 2023 | 15.45 | 15.97 | 15.21 | 15.79 | 373,378 | +0.12(+0.77%) |
Nov 20, 2023 | 15.71 | 15.75 | 15.34 | 15.67 | 318,715 | +0.06(+0.38%) |
Nov 17, 2023 | 14.64 | 15.71 | 14.54 | 15.61 | 621,936 | +1.28(+8.93%) |
Nov 16, 2023 | 14.53 | 14.61 | 13.68 | 14.33 | 270,929 | -0.36(-2.45%) |
Nov 15, 2023 | 14.67 | 14.91 | 14.32 | 14.69 | 251,771 | +0.01(+0.07%) |
Nov 14, 2023 | 14.15 | 14.86 | 14.14 | 14.68 | 394,974 | +1.34(+10.04%) |
Nov 13, 2023 | 13.85 | 13.86 | 13.31 | 13.34 | 254,056 | -0.61(-4.37%) |
Nov 10, 2023 | 13.51 | 13.98 | 13.34 | 13.95 | 219,644 | +0.48(+3.56%) |
Nov 09, 2023 | 13.77 | 13.81 | 13.26 | 13.47 | 230,856 | -0.15(-1.10%) |
Nov 08, 2023 | 13.86 | 13.97 | 13.39 | 13.62 | 233,460 | -0.45(-3.20%) |
Nov 07, 2023 | 14.50 | 14.50 | 13.90 | 14.07 | 281,539 | -0.59(-4.02%) |
Nov 06, 2023 | 15.01 | 15.07 | 14.31 | 14.66 | 367,001 | -0.34(-2.27%) |
Nov 03, 2023 | 13.59 | 15.71 | 12.97 | 15.00 | 769,227 | +1.82(+13.81%) |
Nov 02, 2023 | 12.36 | 13.29 | 12.36 | 13.18 | 430,791 | +1.11(+9.20%) |