Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.66 | 14.79 | 14.54 | 14.61 | 13,509 | +0.11(+0.76%) |
Jan 30, 2024 | 14.59 | 14.65 | 14.50 | 14.50 | 86,403 | -0.18(-1.23%) |
Jan 29, 2024 | 14.25 | 14.75 | 14.20 | 14.68 | 84,355 | +0.10(+0.67%) |
Jan 26, 2024 | 14.10 | 14.67 | 14.10 | 14.58 | 16,043 | -0.32(-2.13%) |
Jan 25, 2024 | 14.79 | 14.97 | 14.73 | 14.90 | 332,509 | -0.01(-0.07%) |
Jan 24, 2024 | 14.58 | 15.63 | 14.58 | 14.91 | 1,706,341 | -0.09(-0.60%) |
Jan 23, 2024 | 15.15 | 15.16 | 14.68 | 15.00 | 335,816 | -0.15(-0.99%) |
Jan 22, 2024 | 15.19 | 15.19 | 14.93 | 15.15 | 57,658 | +0.16(+1.07%) |
Jan 19, 2024 | 14.93 | 15.13 | 14.87 | 14.99 | 23,331 | +0.07(+0.47%) |
Jan 18, 2024 | 14.91 | 15.06 | 14.79 | 14.92 | 27,662 | +0.28(+1.91%) |
Jan 17, 2024 | 14.79 | 14.94 | 14.62 | 14.64 | 396,014 | -0.54(-3.56%) |
Jan 16, 2024 | 15.50 | 15.50 | 15.18 | 15.18 | 19,403 | +0.21(+1.44%) |
Jan 12, 2024 | 15.14 | 15.14 | 14.85 | 14.96 | 13,629 | -44.38(-74.78%) |
Jan 11, 2024 | 60.24 | 62.00 | 58.75 | 59.34 | 11,382 | +0.25(+0.43%) |
Jan 10, 2024 | 59.29 | 59.29 | 57.95 | 59.09 | 3,287 | +1.64(+2.85%) |
Jan 09, 2024 | 57.21 | 57.67 | 56.75 | 57.45 | 11,288 | -0.26(-0.45%) |
Jan 08, 2024 | 52.75 | 57.71 | 52.75 | 57.71 | 7,220 | +0.47(+0.82%) |
Jan 05, 2024 | 48.00 | 58.97 | 48.00 | 57.24 | 4,825 | -0.05(-0.09%) |
Jan 04, 2024 | 56.00 | 58.28 | 56.00 | 57.29 | 8,759 | -0.98(-1.68%) |
Jan 03, 2024 | 56.57 | 60.04 | 56.57 | 58.27 | 4,049 | +0.32(+0.55%) |
Jan 02, 2024 | 59.59 | 59.59 | 51.20 | 57.95 | 5,335 | -0.59(-1.01%) |
Dec 29, 2023 | 58.67 | 58.99 | 58.20 | 58.54 | 4,535 | +0.28(+0.48%) |
Dec 28, 2023 | 61.56 | 61.56 | 58.19 | 58.26 | 7,942 | +0.21(+0.36%) |
Dec 27, 2023 | 58.08 | 58.40 | 57.63 | 58.05 | 12,068 | -0.35(-0.60%) |
Dec 26, 2023 | 57.60 | 59.17 | 57.46 | 58.40 | 7,203 | +1.36(+2.38%) |
Dec 22, 2023 | 57.04 | 57.14 | 56.87 | 57.04 | 5,391 | -0.48(-0.83%) |
Dec 21, 2023 | 55.03 | 57.52 | 55.03 | 57.52 | 8,390 | +1.12(+1.99%) |
Dec 20, 2023 | 58.04 | 58.04 | 55.85 | 56.40 | 6,343 | -0.18(-0.32%) |
Dec 19, 2023 | 55.95 | 57.31 | 55.95 | 56.58 | 7,559 | +0.08(+0.14%) |
Dec 18, 2023 | 57.16 | 57.16 | 56.31 | 56.50 | 26,370 | -0.39(-0.69%) |
Dec 15, 2023 | 57.13 | 57.13 | 56.58 | 56.89 | 5,197 | -0.50(-0.87%) |
Dec 14, 2023 | 57.36 | 57.45 | 57.20 | 57.39 | 4,102 | -0.13(-0.23%) |
Dec 13, 2023 | 57.60 | 57.60 | 55.77 | 57.52 | 5,060 | +0.92(+1.63%) |
Dec 12, 2023 | 56.67 | 56.67 | 56.57 | 56.60 | 4,357 | -0.39(-0.68%) |
Dec 11, 2023 | 56.97 | 58.53 | 56.92 | 56.99 | 6,612 | +1.09(+1.95%) |
Dec 08, 2023 | 56.21 | 56.21 | 55.84 | 55.90 | 7,310 | -0.14(-0.25%) |
Dec 07, 2023 | 55.53 | 57.25 | 55.53 | 56.04 | 14,501 | +0.92(+1.67%) |
Dec 06, 2023 | 55.30 | 55.35 | 55.12 | 55.12 | 12,899 | +0.29(+0.53%) |
Dec 05, 2023 | 54.94 | 55.19 | 54.74 | 54.83 | 10,261 | -0.20(-0.36%) |
Dec 04, 2023 | 55.13 | 55.39 | 54.44 | 55.03 | 20,656 | -0.69(-1.24%) |
Dec 01, 2023 | 56.50 | 56.50 | 55.06 | 55.72 | 12,321 | +0.50(+0.91%) |
Nov 30, 2023 | 56.54 | 56.54 | 55.12 | 55.22 | 13,245 | -0.08(-0.14%) |
Nov 29, 2023 | 55.42 | 55.49 | 55.30 | 55.30 | 7,402 | +1.40(+2.60%) |
Nov 28, 2023 | 53.63 | 54.04 | 53.63 | 53.90 | 7,161 | -0.22(-0.41%) |
Nov 27, 2023 | 54.00 | 54.15 | 53.96 | 54.12 | 12,850 | -0.89(-1.62%) |
Nov 24, 2023 | 55.03 | 55.03 | 54.94 | 55.01 | 7,198 | +0.98(+1.81%) |
Nov 22, 2023 | 53.94 | 54.11 | 53.94 | 54.03 | 3,445 | +0.51(+0.95%) |
Nov 21, 2023 | 53.80 | 53.80 | 53.52 | 53.52 | 6,163 | -0.57(-1.05%) |
Nov 20, 2023 | 53.79 | 54.09 | 53.77 | 54.09 | 5,604 | +0.48(+0.90%) |
Nov 17, 2023 | 53.57 | 53.63 | 53.52 | 53.61 | 5,652 | +0.71(+1.34%) |
Nov 16, 2023 | 52.93 | 52.95 | 52.77 | 52.90 | 5,532 | -0.33(-0.62%) |
Nov 15, 2023 | 53.60 | 53.60 | 53.14 | 53.23 | 5,063 | -0.11(-0.21%) |
Nov 14, 2023 | 52.39 | 53.34 | 52.39 | 53.34 | 25,267 | +0.93(+1.77%) |
Nov 13, 2023 | 52.09 | 52.45 | 52.09 | 52.41 | 19,948 | -0.31(-0.59%) |
Nov 10, 2023 | 52.48 | 52.73 | 52.48 | 52.72 | 6,336 | +0.78(+1.50%) |
Nov 09, 2023 | 52.35 | 52.45 | 51.94 | 51.94 | 8,218 | +0.05(+0.10%) |
Nov 08, 2023 | 52.06 | 52.06 | 51.80 | 51.89 | 13,874 | -0.38(-0.73%) |
Nov 07, 2023 | 52.10 | 52.40 | 52.10 | 52.27 | 63,646 | -1.50(-2.79%) |
Nov 06, 2023 | 54.66 | 54.66 | 53.71 | 53.77 | 10,105 | -0.89(-1.63%) |
Nov 03, 2023 | 54.48 | 54.76 | 52.88 | 54.66 | 14,083 | +0.96(+1.79%) |
Nov 02, 2023 | 53.57 | 53.85 | 53.47 | 53.70 | 22,296 | +6.22(+13.10%) |