Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.94 | 17.16 | 16.85 | 16.87 | 57,919 | -0.24(-1.40%) |
Jan 30, 2024 | 17.20 | 17.20 | 16.95 | 17.11 | 40,545 | -0.32(-1.84%) |
Jan 29, 2024 | 17.36 | 17.43 | 16.90 | 17.43 | 48,989 | +0.23(+1.34%) |
Jan 26, 2024 | 17.11 | 17.40 | 17.11 | 17.20 | 40,502 | +0.61(+3.68%) |
Jan 25, 2024 | 16.70 | 16.70 | 16.35 | 16.59 | 57,625 | -0.05(-0.30%) |
Jan 24, 2024 | 16.53 | 16.79 | 16.30 | 16.64 | 76,452 | +0.52(+3.23%) |
Jan 23, 2024 | 15.91 | 16.20 | 15.91 | 16.12 | 105,524 | +0.11(+0.69%) |
Jan 22, 2024 | 16.00 | 16.13 | 15.58 | 16.01 | 149,794 | +0.21(+1.33%) |
Jan 19, 2024 | 15.75 | 16.00 | 15.67 | 15.80 | 134,319 | -0.15(-0.94%) |
Jan 18, 2024 | 15.58 | 16.19 | 15.58 | 15.95 | 268,038 | +0.11(+0.69%) |
Jan 17, 2024 | 15.69 | 15.93 | 15.57 | 15.84 | 147,004 | +0.19(+1.21%) |
Jan 16, 2024 | 15.80 | 15.81 | 15.63 | 15.65 | 177,475 | -1.00(-6.01%) |
Jan 12, 2024 | 16.27 | 16.83 | 16.04 | 16.65 | 91,537 | -0.85(-4.86%) |
Jan 11, 2024 | 17.60 | 17.88 | 17.38 | 17.50 | 99,730 | -0.41(-2.29%) |
Jan 10, 2024 | 17.75 | 17.99 | 17.67 | 17.91 | 35,538 | +0.31(+1.76%) |
Jan 09, 2024 | 17.51 | 18.05 | 17.51 | 17.60 | 93,272 | -0.36(-2.00%) |
Jan 08, 2024 | 17.21 | 17.96 | 17.21 | 17.96 | 50,090 | +0.34(+1.93%) |
Jan 05, 2024 | 17.53 | 17.78 | 17.23 | 17.62 | 29,816 | +0.32(+1.88%) |
Jan 04, 2024 | 17.25 | 17.35 | 17.22 | 17.30 | 59,055 | -0.03(-0.20%) |
Jan 03, 2024 | 17.63 | 17.63 | 17.21 | 17.33 | 96,207 | -0.46(-2.59%) |
Jan 02, 2024 | 17.80 | 18.19 | 17.79 | 17.79 | 106,403 | -0.45(-2.47%) |
Dec 29, 2023 | 18.09 | 18.32 | 18.09 | 18.24 | 21,285 | +0.19(+1.05%) |
Dec 28, 2023 | 18.38 | 18.38 | 18.02 | 18.05 | 42,000 | -0.16(-0.88%) |
Dec 27, 2023 | 18.26 | 18.41 | 17.62 | 18.21 | 48,921 | -0.11(-0.60%) |
Dec 26, 2023 | 18.35 | 18.40 | 18.32 | 18.32 | 24,619 | -0.08(-0.43%) |
Dec 22, 2023 | 18.50 | 18.51 | 18.15 | 18.40 | 23,518 | +0.11(+0.60%) |
Dec 21, 2023 | 18.05 | 18.29 | 17.92 | 18.29 | 65,883 | -0.46(-2.45%) |
Dec 20, 2023 | 19.00 | 19.00 | 18.75 | 18.75 | 28,418 | -0.25(-1.32%) |
Dec 19, 2023 | 18.81 | 19.07 | 18.72 | 19.00 | 31,454 | -0.28(-1.45%) |
Dec 18, 2023 | 19.45 | 19.58 | 19.02 | 19.28 | 31,058 | +0.08(+0.42%) |
Dec 15, 2023 | 19.34 | 19.50 | 19.20 | 19.20 | 24,980 | -0.73(-3.66%) |
Dec 14, 2023 | 19.99 | 20.05 | 19.44 | 19.93 | 129,402 | +0.93(+4.89%) |
Dec 13, 2023 | 19.40 | 19.40 | 18.56 | 19.00 | 56,001 | -0.05(-0.26%) |
Dec 12, 2023 | 18.84 | 19.16 | 18.81 | 19.05 | 95,866 | +0.32(+1.71%) |
Dec 11, 2023 | 18.75 | 18.84 | 18.70 | 18.73 | 63,983 | -0.29(-1.52%) |
Dec 08, 2023 | 18.97 | 19.14 | 18.92 | 19.02 | 29,417 | +0.38(+2.01%) |
Dec 07, 2023 | 18.67 | 18.71 | 18.49 | 18.64 | 58,205 | -0.30(-1.56%) |
Dec 06, 2023 | 18.87 | 19.10 | 18.78 | 18.94 | 53,273 | +0.40(+2.16%) |
Dec 05, 2023 | 18.60 | 18.69 | 18.50 | 18.54 | 36,902 | -0.07(-0.38%) |
Dec 04, 2023 | 18.71 | 19.27 | 18.37 | 18.61 | 75,459 | -0.46(-2.41%) |
Dec 01, 2023 | 18.96 | 19.08 | 18.46 | 19.07 | 17,689 | +0.57(+3.11%) |
Nov 30, 2023 | 19.10 | 19.10 | 18.36 | 18.50 | 73,565 | +0.14(+0.79%) |
Nov 29, 2023 | 18.50 | 18.52 | 18.32 | 18.35 | 33,576 | -0.05(-0.27%) |
Nov 28, 2023 | 19.25 | 19.25 | 18.33 | 18.40 | 46,003 | -0.59(-3.11%) |
Nov 27, 2023 | 18.94 | 19.04 | 18.92 | 18.99 | 31,292 | -0.29(-1.50%) |
Nov 24, 2023 | 19.05 | 19.28 | 19.01 | 19.28 | 16,635 | +0.07(+0.36%) |
Nov 22, 2023 | 19.39 | 19.39 | 19.11 | 19.21 | 19,896 | -0.10(-0.52%) |
Nov 21, 2023 | 19.56 | 19.56 | 19.28 | 19.31 | 32,245 | -0.49(-2.47%) |
Nov 20, 2023 | 19.77 | 20.04 | 19.66 | 19.80 | 37,127 | +0.30(+1.51%) |
Nov 17, 2023 | 19.29 | 19.52 | 19.19 | 19.50 | 31,406 | +0.20(+1.01%) |
Nov 16, 2023 | 19.60 | 19.66 | 19.26 | 19.31 | 43,213 | -2.26(-10.48%) |
Nov 15, 2023 | 21.30 | 21.67 | 21.30 | 21.57 | 25,456 | +0.28(+1.32%) |
Nov 14, 2023 | 20.99 | 21.29 | 20.99 | 21.29 | 31,765 | +0.82(+4.01%) |
Nov 13, 2023 | 20.44 | 20.54 | 20.35 | 20.47 | 19,116 | -0.18(-0.87%) |
Nov 10, 2023 | 20.38 | 20.73 | 20.33 | 20.65 | 9,256 | -0.28(-1.33%) |
Nov 09, 2023 | 21.25 | 21.25 | 20.84 | 20.93 | 24,177 | +0.12(+0.57%) |
Nov 08, 2023 | 20.72 | 21.02 | 20.72 | 20.81 | 24,566 | +0.05(+0.24%) |
Nov 07, 2023 | 20.79 | 20.87 | 20.72 | 20.76 | 26,940 | -0.18(-0.86%) |
Nov 06, 2023 | 20.96 | 21.07 | 20.88 | 20.94 | 35,134 | -0.42(-1.97%) |
Nov 03, 2023 | 21.41 | 21.41 | 21.19 | 21.36 | 10,193 | +0.35(+1.67%) |
Nov 02, 2023 | 21.20 | 21.26 | 20.86 | 21.01 | 18,664 | +0.56(+2.74%) |