Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.32 | 13.55 | 12.94 | 13.25 | 77,739 | +0.51(+4.00%) |
Jan 30, 2024 | 12.71 | 12.83 | 12.45 | 12.74 | 163,977 | -0.11(-0.86%) |
Jan 29, 2024 | 13.46 | 13.51 | 12.84 | 12.85 | 92,593 | -0.67(-4.96%) |
Jan 26, 2024 | 13.53 | 13.66 | 13.20 | 13.52 | 150,712 | +0.32(+2.42%) |
Jan 25, 2024 | 12.93 | 13.51 | 12.78 | 13.20 | 149,979 | -0.15(-1.12%) |
Jan 24, 2024 | 13.80 | 14.00 | 12.72 | 13.35 | 294,638 | -0.75(-5.32%) |
Jan 23, 2024 | 14.24 | 14.61 | 14.03 | 14.10 | 112,184 | -0.03(-0.22%) |
Jan 22, 2024 | 13.87 | 14.41 | 13.83 | 14.13 | 119,381 | -0.09(-0.63%) |
Jan 19, 2024 | 14.84 | 15.07 | 14.21 | 14.22 | 149,705 | -0.94(-6.22%) |
Jan 18, 2024 | 15.13 | 15.56 | 14.96 | 15.16 | 192,704 | -0.45(-2.86%) |
Jan 17, 2024 | 15.50 | 16.12 | 15.46 | 15.61 | 134,497 | +0.15(+0.97%) |
Jan 16, 2024 | 16.06 | 16.05 | 15.28 | 15.46 | 350,694 | -0.75(-4.63%) |
Jan 12, 2024 | 16.35 | 16.35 | 16.14 | 16.21 | 49,746 | +0.06(+0.36%) |
Jan 11, 2024 | 16.16 | 16.71 | 15.94 | 16.15 | 175,518 | -0.22(-1.33%) |
Jan 10, 2024 | 16.70 | 16.73 | 16.26 | 16.37 | 421,338 | -0.56(-3.31%) |
Jan 09, 2024 | 17.30 | 17.61 | 16.35 | 16.93 | 174,700 | -0.45(-2.59%) |
Jan 08, 2024 | 19.01 | 19.01 | 17.38 | 17.38 | 331,367 | -1.88(-9.78%) |
Jan 05, 2024 | 19.59 | 19.64 | 19.01 | 19.26 | 57,737 | -0.67(-3.35%) |
Jan 04, 2024 | 20.06 | 20.22 | 19.62 | 19.93 | 47,370 | -0.24(-1.19%) |
Jan 03, 2024 | 20.26 | 20.31 | 19.86 | 20.17 | 47,159 | +0.38(+1.92%) |
Jan 02, 2024 | 19.23 | 20.11 | 19.23 | 19.79 | 78,775 | +0.75(+3.94%) |
Dec 29, 2023 | 18.91 | 19.45 | 18.81 | 19.04 | 47,557 | +0.01(+0.05%) |
Dec 28, 2023 | 18.94 | 19.08 | 18.83 | 19.03 | 31,980 | -0.05(-0.28%) |
Dec 27, 2023 | 19.18 | 19.23 | 18.94 | 19.08 | 25,965 | -0.03(-0.17%) |
Dec 26, 2023 | 19.34 | 19.34 | 18.97 | 19.12 | 8,302 | -0.29(-1.49%) |
Dec 22, 2023 | 19.08 | 19.51 | 19.04 | 19.41 | 20,968 | +0.15(+0.79%) |
Dec 21, 2023 | 19.30 | 19.60 | 19.21 | 19.25 | 24,679 | -0.56(-2.83%) |
Dec 20, 2023 | 18.95 | 19.84 | 18.77 | 19.82 | 56,965 | +0.84(+4.42%) |
Dec 19, 2023 | 19.08 | 19.33 | 18.96 | 18.98 | 55,339 | +0.29(+1.53%) |
Dec 18, 2023 | 19.21 | 19.21 | 18.56 | 18.69 | 97,882 | -0.63(-3.26%) |
Dec 15, 2023 | 19.73 | 19.75 | 19.15 | 19.32 | 49,237 | -0.40(-2.02%) |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 19.72 | 12,061 | -0.15(-0.74%) |
Dec 13, 2023 | 19.83 | 20.06 | 19.56 | 19.87 | 31,148 | -0.28(-1.37%) |
Dec 12, 2023 | 21.11 | 21.11 | 20.07 | 20.14 | 28,697 | -0.66(-3.16%) |
Dec 11, 2023 | 20.64 | 21.33 | 20.58 | 20.80 | 45,386 | +0.67(+3.31%) |
Dec 08, 2023 | 20.78 | 20.90 | 20.13 | 20.13 | 51,891 | -0.76(-3.64%) |
Dec 07, 2023 | 21.25 | 21.46 | 20.89 | 20.89 | 29,244 | -0.74(-3.44%) |
Dec 06, 2023 | 20.38 | 21.71 | 20.38 | 21.64 | 30,773 | +0.73(+3.51%) |
Dec 05, 2023 | 21.76 | 21.85 | 20.90 | 20.90 | 27,484 | -0.75(-3.47%) |
Dec 04, 2023 | 21.40 | 21.99 | 21.40 | 21.66 | 38,606 | +0.78(+3.75%) |
Dec 01, 2023 | 20.94 | 21.21 | 20.67 | 20.87 | 32,449 | +0.05(+0.23%) |
Nov 30, 2023 | 20.04 | 21.03 | 20.01 | 20.83 | 83,875 | +0.87(+4.37%) |
Nov 29, 2023 | 19.69 | 20.00 | 19.59 | 19.95 | 8,876 | -0.22(-1.07%) |
Nov 28, 2023 | 19.86 | 20.31 | 19.86 | 20.17 | 11,771 | +0.32(+1.61%) |
Nov 27, 2023 | 20.26 | 20.26 | 19.77 | 19.85 | 23,252 | -0.32(-1.59%) |
Nov 24, 2023 | 19.88 | 20.24 | 19.54 | 20.17 | 31,440 | +0.60(+3.09%) |
Nov 22, 2023 | 18.99 | 20.10 | 18.72 | 19.56 | 49,394 | +0.64(+3.38%) |
Nov 21, 2023 | 18.89 | 19.31 | 18.68 | 18.92 | 80,627 | +0.22(+1.20%) |
Nov 20, 2023 | 19.32 | 19.33 | 18.62 | 18.70 | 52,886 | -0.63(-3.26%) |
Nov 17, 2023 | 19.31 | 19.41 | 19.11 | 19.33 | 14,474 | +0.10(+0.54%) |
Nov 16, 2023 | 19.74 | 19.88 | 19.19 | 19.23 | 27,809 | -0.34(-1.72%) |
Nov 15, 2023 | 19.15 | 19.88 | 19.15 | 19.56 | 60,004 | +0.44(+2.31%) |
Nov 14, 2023 | 19.24 | 19.40 | 19.02 | 19.12 | 25,856 | -0.62(-3.15%) |
Nov 13, 2023 | 19.92 | 20.04 | 19.44 | 19.75 | 67,772 | -0.19(-0.95%) |
Nov 10, 2023 | 20.49 | 20.50 | 19.83 | 19.94 | 58,618 | -0.86(-4.12%) |
Nov 09, 2023 | 20.26 | 20.88 | 20.00 | 20.79 | 51,574 | -0.24(-1.15%) |
Nov 08, 2023 | 21.17 | 21.36 | 20.89 | 21.03 | 22,290 | -0.39(-1.82%) |
Nov 07, 2023 | 21.50 | 21.73 | 21.31 | 21.42 | 12,486 | -0.17(-0.80%) |
Nov 06, 2023 | 22.05 | 22.14 | 21.56 | 21.60 | 13,059 | -0.46(-2.08%) |
Nov 03, 2023 | 22.93 | 22.99 | 21.96 | 22.05 | 35,903 | -1.28(-5.48%) |
Nov 02, 2023 | 23.30 | 23.81 | 23.04 | 23.33 | 10,721 | -0.98(-4.02%) |