Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.44 | 16.52 | 15.71 | 15.75 | 617,702 | -0.59(-3.61%) |
Jan 30, 2024 | 16.04 | 16.41 | 15.58 | 16.34 | 441,234 | -0.11(-0.67%) |
Jan 29, 2024 | 16.60 | 16.94 | 16.21 | 16.45 | 323,327 | -0.35(-2.08%) |
Jan 26, 2024 | 16.69 | 16.97 | 16.51 | 16.80 | 295,224 | +0.14(+0.84%) |
Jan 25, 2024 | 16.58 | 16.69 | 16.11 | 16.66 | 500,097 | +0.42(+2.58%) |
Jan 24, 2024 | 15.68 | 16.48 | 15.47 | 16.24 | 693,596 | +0.82(+5.31%) |
Jan 23, 2024 | 15.53 | 15.86 | 15.31 | 15.42 | 1,671,521 | -0.01(-0.06%) |
Jan 22, 2024 | 15.47 | 15.51 | 14.89 | 15.43 | 630,743 | +0.03(+0.19%) |
Jan 19, 2024 | 15.75 | 15.80 | 15.32 | 15.40 | 1,095,736 | -0.31(-1.97%) |
Jan 18, 2024 | 15.30 | 15.81 | 15.23 | 15.71 | 357,797 | +0.50(+3.28%) |
Jan 17, 2024 | 15.12 | 15.42 | 14.96 | 15.21 | 490,892 | -0.20(-1.30%) |
Jan 16, 2024 | 15.63 | 16.05 | 15.39 | 15.41 | 498,241 | -0.34(-2.16%) |
Jan 12, 2024 | 15.99 | 16.22 | 15.61 | 15.75 | 522,318 | +0.16(+1.03%) |
Jan 11, 2024 | 16.09 | 16.15 | 15.23 | 15.59 | 695,339 | -0.49(-3.04%) |
Jan 10, 2024 | 16.29 | 16.29 | 15.97 | 16.08 | 319,233 | -0.31(-1.89%) |
Jan 09, 2024 | 16.88 | 16.90 | 16.16 | 16.39 | 488,887 | -0.57(-3.36%) |
Jan 08, 2024 | 16.93 | 17.10 | 16.45 | 16.96 | 480,174 | -0.51(-2.92%) |
Jan 05, 2024 | 17.11 | 17.69 | 16.98 | 17.47 | 374,604 | +0.42(+2.46%) |
Jan 04, 2024 | 17.30 | 17.64 | 16.80 | 17.05 | 598,609 | -0.39(-2.23%) |
Jan 03, 2024 | 17.44 | 17.88 | 17.04 | 17.44 | 476,195 | -0.03(-0.17%) |
Jan 02, 2024 | 17.78 | 18.17 | 17.38 | 17.47 | 259,084 | -0.17(-0.96%) |
Dec 29, 2023 | 17.98 | 18.06 | 17.54 | 17.64 | 284,835 | -0.43(-2.38%) |
Dec 28, 2023 | 18.58 | 18.58 | 18.03 | 18.07 | 228,716 | -0.51(-2.74%) |
Dec 27, 2023 | 18.78 | 18.83 | 18.49 | 18.58 | 203,355 | -0.15(-0.80%) |
Dec 26, 2023 | 18.37 | 18.81 | 18.19 | 18.73 | 231,199 | +0.58(+3.19%) |
Dec 22, 2023 | 18.45 | 18.50 | 17.96 | 18.15 | 233,497 | +0.04(+0.22%) |
Dec 21, 2023 | 18.39 | 18.54 | 17.92 | 18.11 | 296,289 | -0.29(-1.57%) |
Dec 20, 2023 | 18.72 | 18.94 | 18.34 | 18.40 | 597,656 | -0.34(-1.81%) |
Dec 19, 2023 | 18.45 | 18.82 | 18.20 | 18.74 | 288,747 | +0.44(+2.40%) |
Dec 18, 2023 | 18.53 | 18.89 | 18.27 | 18.30 | 216,071 | +0.17(+0.94%) |
Dec 15, 2023 | 18.58 | 18.58 | 17.91 | 18.13 | 868,188 | -0.40(-2.16%) |
Dec 14, 2023 | 18.22 | 18.59 | 18.04 | 18.53 | 384,185 | +0.83(+4.68%) |
Dec 13, 2023 | 16.81 | 17.87 | 16.67 | 17.70 | 554,221 | +0.88(+5.23%) |
Dec 12, 2023 | 17.01 | 17.49 | 16.70 | 16.82 | 417,702 | -0.51(-2.94%) |
Dec 11, 2023 | 17.65 | 17.87 | 17.26 | 17.33 | 275,373 | -0.53(-2.96%) |
Dec 08, 2023 | 17.79 | 18.23 | 17.64 | 17.86 | 213,437 | +0.19(+1.07%) |
Dec 07, 2023 | 17.47 | 17.84 | 17.23 | 17.67 | 343,696 | +0.25(+1.43%) |
Dec 06, 2023 | 18.00 | 18.26 | 17.42 | 17.42 | 380,690 | -0.64(-3.54%) |
Dec 05, 2023 | 18.19 | 18.28 | 17.69 | 18.06 | 255,478 | -0.07(-0.39%) |
Dec 04, 2023 | 17.92 | 18.28 | 17.65 | 18.13 | 318,313 | +0.08(+0.44%) |
Dec 01, 2023 | 17.66 | 18.20 | 17.54 | 18.05 | 299,135 | +0.36(+2.03%) |
Nov 30, 2023 | 17.69 | 18.33 | 17.59 | 17.69 | 438,756 | +0.09(+0.51%) |
Nov 29, 2023 | 18.20 | 18.34 | 17.48 | 17.60 | 286,616 | -0.39(-2.17%) |
Nov 28, 2023 | 18.58 | 18.76 | 17.96 | 17.99 | 464,565 | -0.50(-2.70%) |
Nov 27, 2023 | 18.36 | 18.50 | 17.86 | 18.49 | 282,221 | +0.00(+0.00%) |
Nov 24, 2023 | 18.26 | 18.72 | 18.18 | 18.49 | 115,877 | +0.32(+1.76%) |
Nov 22, 2023 | 17.81 | 18.29 | 17.57 | 18.17 | 267,095 | -0.05(-0.27%) |
Nov 21, 2023 | 18.10 | 18.55 | 18.07 | 18.22 | 219,751 | -0.19(-1.03%) |
Nov 20, 2023 | 18.47 | 18.77 | 18.21 | 18.41 | 219,917 | +0.15(+0.82%) |
Nov 17, 2023 | 18.64 | 18.82 | 18.23 | 18.26 | 387,718 | -0.08(-0.44%) |
Nov 16, 2023 | 19.03 | 19.31 | 18.22 | 18.34 | 315,659 | -1.00(-5.17%) |
Nov 15, 2023 | 19.74 | 19.96 | 19.31 | 19.33 | 316,025 | -0.49(-2.47%) |
Nov 14, 2023 | 19.16 | 19.92 | 18.87 | 19.82 | 496,651 | +0.98(+5.19%) |
Nov 13, 2023 | 19.30 | 19.39 | 18.53 | 18.85 | 338,975 | -0.50(-2.58%) |
Nov 10, 2023 | 19.74 | 19.74 | 19.25 | 19.34 | 315,148 | -0.16(-0.82%) |
Nov 09, 2023 | 18.89 | 19.57 | 18.77 | 19.50 | 365,559 | +0.61(+3.22%) |
Nov 08, 2023 | 18.61 | 19.06 | 18.47 | 18.90 | 375,800 | +0.17(+0.91%) |
Nov 07, 2023 | 19.85 | 19.85 | 18.68 | 18.73 | 543,539 | -1.59(-7.81%) |
Nov 06, 2023 | 20.98 | 21.40 | 20.16 | 20.31 | 381,754 | -0.77(-3.65%) |
Nov 03, 2023 | 21.44 | 21.60 | 20.86 | 21.08 | 230,755 | -0.13(-0.61%) |
Nov 02, 2023 | 21.68 | 22.46 | 20.22 | 21.21 | 466,171 | +0.23(+1.09%) |