Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.16 | 17.71 | 16.97 | 17.54 | 63,081 | +0.38(+2.22%) |
Jan 30, 2024 | 17.66 | 17.69 | 16.97 | 17.16 | 63,753 | -0.39(-2.23%) |
Jan 29, 2024 | 17.86 | 17.99 | 17.50 | 17.55 | 61,608 | -0.54(-2.97%) |
Jan 26, 2024 | 18.38 | 18.45 | 17.89 | 18.09 | 61,338 | -0.29(-1.60%) |
Jan 25, 2024 | 18.49 | 18.64 | 18.33 | 18.38 | 40,982 | -0.15(-0.79%) |
Jan 24, 2024 | 18.66 | 18.66 | 18.38 | 18.53 | 82,253 | +0.08(+0.42%) |
Jan 23, 2024 | 18.28 | 18.81 | 18.16 | 18.45 | 68,517 | +0.15(+0.80%) |
Jan 22, 2024 | 18.33 | 18.41 | 18.14 | 18.30 | 83,300 | +0.20(+1.08%) |
Jan 19, 2024 | 18.10 | 18.27 | 18.01 | 18.11 | 121,222 | +0.17(+0.93%) |
Jan 18, 2024 | 17.78 | 17.94 | 17.74 | 17.94 | 55,941 | +0.27(+1.55%) |
Jan 17, 2024 | 17.28 | 17.83 | 17.27 | 17.67 | 57,525 | +0.29(+1.69%) |
Jan 16, 2024 | 17.33 | 17.48 | 17.34 | 17.37 | 45,244 | -0.10(-0.56%) |
Jan 12, 2024 | 17.45 | 17.59 | 17.36 | 17.47 | 17,521 | +0.09(+0.51%) |
Jan 11, 2024 | 17.14 | 17.43 | 17.14 | 17.38 | 14,676 | +0.15(+0.85%) |
Jan 10, 2024 | 17.43 | 17.55 | 17.13 | 17.24 | 26,891 | -0.06(-0.34%) |
Jan 09, 2024 | 17.42 | 17.53 | 17.12 | 17.30 | 27,596 | -0.20(-1.12%) |
Jan 08, 2024 | 17.47 | 17.59 | 17.33 | 17.49 | 41,914 | +0.19(+1.07%) |
Jan 05, 2024 | 17.03 | 17.51 | 17.02 | 17.31 | 55,192 | +0.31(+1.84%) |
Jan 04, 2024 | 16.69 | 16.99 | 16.69 | 16.99 | 33,875 | +0.31(+1.88%) |
Jan 03, 2024 | 17.31 | 17.31 | 16.54 | 16.68 | 76,980 | -0.67(-3.89%) |
Jan 02, 2024 | 17.86 | 17.89 | 17.34 | 17.36 | 49,175 | -0.66(-3.69%) |
Dec 29, 2023 | 17.78 | 18.19 | 17.78 | 18.02 | 47,536 | +0.29(+1.65%) |
Dec 28, 2023 | 17.57 | 17.79 | 17.25 | 17.73 | 42,114 | +0.16(+0.90%) |
Dec 27, 2023 | 17.22 | 17.67 | 17.04 | 17.57 | 52,118 | +0.45(+2.62%) |
Dec 26, 2023 | 17.00 | 17.18 | 16.90 | 17.12 | 26,179 | +0.21(+1.25%) |
Dec 22, 2023 | 17.06 | 17.11 | 16.87 | 16.91 | 35,622 | -0.10(-0.56%) |
Dec 21, 2023 | 17.01 | 17.11 | 16.87 | 17.01 | 27,558 | +0.13(+0.79%) |
Dec 20, 2023 | 16.90 | 17.11 | 16.84 | 16.87 | 23,749 | -0.17(-1.01%) |
Dec 19, 2023 | 16.96 | 17.13 | 16.93 | 17.04 | 44,924 | +0.14(+0.85%) |
Dec 18, 2023 | 16.77 | 16.99 | 16.62 | 16.90 | 42,725 | +0.42(+2.56%) |
Dec 15, 2023 | 16.33 | 16.61 | 16.32 | 16.48 | 38,702 | +0.19(+1.18%) |
Dec 14, 2023 | 16.15 | 16.50 | 16.15 | 16.29 | 58,407 | +0.28(+1.73%) |
Dec 13, 2023 | 16.97 | 16.97 | 15.72 | 16.01 | 124,144 | -0.84(-5.00%) |
Dec 12, 2023 | 17.35 | 17.39 | 16.85 | 16.85 | 69,435 | -0.67(-3.82%) |
Dec 11, 2023 | 17.18 | 17.61 | 17.10 | 17.52 | 57,905 | +0.37(+2.18%) |
Dec 08, 2023 | 16.94 | 17.19 | 16.86 | 17.15 | 39,613 | +0.21(+1.24%) |
Dec 07, 2023 | 16.87 | 17.01 | 16.76 | 16.94 | 33,425 | +0.04(+0.23%) |
Dec 06, 2023 | 16.74 | 16.94 | 16.68 | 16.90 | 38,353 | +0.19(+1.15%) |
Dec 05, 2023 | 16.63 | 16.79 | 16.53 | 16.71 | 34,929 | +0.05(+0.29%) |
Dec 04, 2023 | 16.56 | 16.73 | 16.41 | 16.66 | 30,458 | +0.10(+0.58%) |
Dec 01, 2023 | 16.59 | 16.94 | 16.46 | 16.56 | 57,769 | +0.14(+0.87%) |
Nov 30, 2023 | 16.28 | 16.57 | 16.28 | 16.42 | 30,794 | +0.07(+0.41%) |
Nov 29, 2023 | 16.37 | 16.37 | 16.22 | 16.35 | 28,326 | +0.05(+0.32%) |
Nov 28, 2023 | 16.00 | 16.36 | 16.00 | 16.30 | 52,882 | +0.30(+1.89%) |
Nov 27, 2023 | 16.26 | 16.26 | 15.94 | 16.00 | 38,743 | -0.23(-1.45%) |
Nov 24, 2023 | 16.30 | 16.36 | 16.18 | 16.23 | 12,658 | -0.11(-0.67%) |
Nov 22, 2023 | 16.34 | 16.45 | 16.28 | 16.34 | 24,381 | -0.05(-0.29%) |
Nov 21, 2023 | 16.37 | 16.44 | 16.12 | 16.39 | 49,496 | +0.03(+0.18%) |
Nov 20, 2023 | 16.10 | 16.47 | 15.97 | 16.36 | 124,731 | +0.27(+1.67%) |
Nov 17, 2023 | 16.05 | 16.25 | 15.96 | 16.10 | 120,758 | +0.20(+1.26%) |
Nov 16, 2023 | 15.89 | 15.96 | 15.59 | 15.89 | 51,671 | -0.07(-0.42%) |
Nov 15, 2023 | 15.36 | 16.03 | 15.36 | 15.96 | 93,141 | +0.54(+3.48%) |
Nov 14, 2023 | 15.46 | 15.46 | 15.30 | 15.43 | 34,196 | +0.15(+1.00%) |
Nov 13, 2023 | 15.20 | 15.32 | 15.04 | 15.27 | 35,903 | +0.11(+0.76%) |
Nov 10, 2023 | 15.00 | 15.16 | 14.89 | 15.16 | 20,983 | +0.24(+1.60%) |
Nov 09, 2023 | 15.06 | 15.07 | 14.88 | 14.92 | 23,078 | -0.05(-0.32%) |
Nov 08, 2023 | 14.89 | 15.03 | 14.89 | 14.97 | 30,011 | +0.07(+0.45%) |
Nov 07, 2023 | 14.96 | 15.18 | 14.76 | 14.90 | 52,540 | -0.11(-0.77%) |
Nov 06, 2023 | 15.07 | 15.08 | 14.92 | 15.01 | 28,494 | +0.06(+0.38%) |
Nov 03, 2023 | 15.31 | 15.31 | 14.87 | 14.96 | 50,936 | -0.16(-1.08%) |
Nov 02, 2023 | 15.10 | 15.32 | 15.10 | 15.12 | 59,567 | +0.11(+0.75%) |