Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.00 | 17.00 | 16.30 | 16.52 | 47,266 | -0.62(-3.59%) |
Jan 30, 2024 | 17.01 | 17.14 | 16.88 | 17.14 | 50,033 | +0.00(+0.00%) |
Jan 29, 2024 | 17.12 | 17.24 | 16.99 | 17.14 | 28,369 | +0.03(+0.18%) |
Jan 26, 2024 | 17.08 | 17.29 | 17.00 | 17.11 | 28,226 | +0.06(+0.35%) |
Jan 25, 2024 | 16.80 | 17.18 | 16.75 | 17.05 | 91,952 | +0.55(+3.33%) |
Jan 24, 2024 | 16.92 | 16.92 | 16.50 | 16.50 | 52,446 | -0.36(-2.14%) |
Jan 23, 2024 | 16.70 | 16.98 | 16.66 | 16.86 | 40,316 | +0.25(+1.51%) |
Jan 22, 2024 | 17.00 | 17.00 | 16.21 | 16.61 | 51,645 | +0.34(+2.09%) |
Jan 19, 2024 | 16.50 | 16.90 | 16.20 | 16.27 | 117,863 | -0.14(-0.84%) |
Jan 18, 2024 | 16.87 | 19.33 | 16.39 | 16.41 | 288,098 | +0.04(+0.26%) |
Jan 17, 2024 | 15.95 | 16.36 | 15.93 | 16.36 | 59,601 | +0.24(+1.51%) |
Jan 16, 2024 | 17.80 | 18.80 | 16.09 | 16.12 | 254,111 | -2.65(-14.11%) |
Jan 12, 2024 | 18.77 | 18.77 | 18.50 | 18.77 | 2,640 | +0.44(+2.40%) |
Jan 11, 2024 | 18.00 | 18.39 | 18.00 | 18.33 | 8,490 | +0.43(+2.40%) |
Jan 10, 2024 | 18.44 | 18.44 | 17.90 | 17.90 | 33,445 | -0.46(-2.51%) |
Jan 09, 2024 | 18.32 | 18.40 | 18.07 | 18.36 | 6,798 | -0.01(-0.05%) |
Jan 08, 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 15,146 | -0.24(-1.29%) |
Jan 05, 2024 | 18.72 | 18.79 | 18.61 | 18.61 | 2,635 | -0.20(-1.06%) |
Jan 04, 2024 | 19.04 | 19.04 | 18.75 | 18.81 | 9,920 | -0.29(-1.52%) |
Jan 03, 2024 | 18.92 | 19.10 | 18.92 | 19.10 | 37,649 | +0.20(+1.06%) |
Jan 02, 2024 | 18.98 | 18.98 | 18.86 | 18.90 | 10,939 | +0.06(+0.32%) |
Dec 29, 2023 | 18.68 | 18.89 | 18.68 | 18.84 | 16,159 | -0.17(-0.88%) |
Dec 28, 2023 | 19.21 | 19.21 | 19.01 | 19.01 | 11,215 | -0.24(-1.26%) |
Dec 27, 2023 | 19.41 | 19.41 | 19.25 | 19.25 | 10,449 | -0.09(-0.49%) |
Dec 26, 2023 | 18.94 | 19.55 | 18.94 | 19.34 | 11,193 | +0.06(+0.31%) |
Dec 22, 2023 | 19.37 | 19.37 | 19.29 | 19.29 | 6,910 | +0.25(+1.29%) |
Dec 21, 2023 | 18.94 | 19.04 | 18.85 | 19.04 | 1,936 | +0.11(+0.57%) |
Dec 20, 2023 | 18.79 | 18.93 | 18.72 | 18.93 | 40,007 | +0.81(+4.49%) |
Dec 19, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 22,636 | +0.15(+0.83%) |
Dec 18, 2023 | 18.00 | 18.00 | 17.97 | 17.97 | 39,104 | +0.00(+0.00%) |
Dec 15, 2023 | 17.89 | 17.97 | 17.86 | 17.97 | 38,421 | -0.44(-2.39%) |
Dec 14, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 10,557 | +0.41(+2.28%) |
Dec 12, 2023 | 18.00 | 48,921 | -0.30(-1.64%) | |||
Dec 11, 2023 | 18.46 | 18.46 | 18.23 | 18.30 | 34,977 | -0.54(-2.84%) |
Dec 08, 2023 | 18.73 | 18.94 | 18.73 | 18.84 | 37,581 | +0.09(+0.45%) |
Dec 07, 2023 | 18.95 | 18.95 | 18.75 | 18.75 | 38,303 | -0.08(-0.42%) |
Dec 06, 2023 | 19.06 | 19.06 | 18.83 | 18.83 | 2,114 | -0.51(-2.64%) |
Dec 05, 2023 | 19.36 | 19.36 | 19.32 | 19.34 | 10,049 | -0.14(-0.74%) |
Dec 04, 2023 | 19.97 | 19.97 | 19.48 | 19.48 | 17,665 | -0.73(-3.59%) |
Dec 01, 2023 | 20.20 | 20.65 | 20.20 | 20.21 | 23,041 | -0.45(-2.18%) |
Nov 30, 2023 | 20.15 | 20.66 | 20.08 | 20.66 | 43,360 | +0.62(+3.12%) |
Nov 29, 2023 | 20.00 | 20.04 | 20.00 | 20.04 | 19,327 | +0.00(+0.02%) |
Nov 28, 2023 | 19.59 | 20.03 | 19.59 | 20.03 | 66,316 | +0.44(+2.25%) |
Nov 27, 2023 | 19.68 | 19.68 | 19.59 | 19.59 | 58,229 | -0.70(-3.46%) |
Nov 24, 2023 | 20.20 | 20.33 | 20.20 | 20.29 | 8,640 | +0.75(+3.85%) |
Nov 22, 2023 | 19.81 | 19.81 | 19.52 | 19.54 | 20,129 | -0.71(-3.51%) |
Nov 21, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19,398 | -0.21(-1.03%) |
Nov 20, 2023 | 20.10 | 20.50 | 20.10 | 20.46 | 3,314 | +0.38(+1.89%) |
Nov 17, 2023 | 19.76 | 20.10 | 19.76 | 20.08 | 45,627 | +0.52(+2.68%) |
Nov 16, 2023 | 19.55 | 19.57 | 18.84 | 19.55 | 15,826 | -0.39(-1.93%) |
Nov 15, 2023 | 20.06 | 20.06 | 19.94 | 19.94 | 12,744 | +0.31(+1.58%) |
Nov 14, 2023 | 20.06 | 20.06 | 19.47 | 19.63 | 10,841 | -0.32(-1.60%) |
Nov 13, 2023 | 19.83 | 19.95 | 19.80 | 19.95 | 22,849 | +0.13(+0.68%) |
Nov 10, 2023 | 19.78 | 19.95 | 19.76 | 19.82 | 40,439 | -0.33(-1.66%) |
Nov 09, 2023 | 20.03 | 20.15 | 20.03 | 20.15 | 21,207 | +0.81(+4.22%) |
Nov 08, 2023 | 19.34 | 19.34 | 19.27 | 19.34 | 40,244 | +0.07(+0.39%) |
Nov 07, 2023 | 20.30 | 20.30 | 19.26 | 19.26 | 14,987 | -1.00(-4.94%) |
Nov 06, 2023 | 20.25 | 20.40 | 19.95 | 20.26 | 18,727 | +0.35(+1.73%) |
Nov 03, 2023 | 19.95 | 20.24 | 19.91 | 19.91 | 19,536 | -0.05(-0.23%) |
Nov 02, 2023 | 19.59 | 19.97 | 19.20 | 19.96 | 6,803 | +0.80(+4.18%) |