Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.83 | 18.09 | 17.33 | 17.60 | 1,091,257 | -0.18(-1.01%) |
Jan 30, 2024 | 17.96 | 18.03 | 17.32 | 17.78 | 1,309,008 | -0.76(-4.10%) |
Jan 29, 2024 | 17.96 | 18.63 | 17.73 | 18.54 | 1,039,446 | +0.47(+2.60%) |
Jan 26, 2024 | 18.26 | 18.35 | 17.91 | 18.07 | 1,106,566 | -0.18(-0.99%) |
Jan 25, 2024 | 19.12 | 19.25 | 18.18 | 18.25 | 1,565,481 | -0.29(-1.56%) |
Jan 24, 2024 | 18.10 | 18.61 | 17.93 | 18.54 | 1,645,687 | +0.77(+4.33%) |
Jan 23, 2024 | 17.43 | 17.84 | 17.35 | 17.77 | 681,664 | +0.42(+2.42%) |
Jan 22, 2024 | 17.24 | 17.62 | 17.08 | 17.35 | 1,497,714 | +0.25(+1.46%) |
Jan 19, 2024 | 16.82 | 17.11 | 16.48 | 17.10 | 1,022,832 | +0.32(+1.91%) |
Jan 18, 2024 | 16.47 | 17.05 | 16.34 | 16.78 | 1,081,767 | +0.54(+3.33%) |
Jan 17, 2024 | 16.06 | 16.33 | 15.97 | 16.24 | 819,519 | -0.17(-1.04%) |
Jan 16, 2024 | 16.35 | 16.76 | 16.27 | 16.41 | 1,099,225 | -0.14(-0.85%) |
Jan 12, 2024 | 16.40 | 16.55 | 16.04 | 16.55 | 800,385 | +0.52(+3.24%) |
Jan 11, 2024 | 15.64 | 16.05 | 15.26 | 16.03 | 1,163,838 | +0.38(+2.43%) |
Jan 10, 2024 | 15.59 | 15.75 | 15.44 | 15.65 | 809,025 | -0.04(-0.25%) |
Jan 09, 2024 | 16.14 | 16.31 | 15.50 | 15.69 | 1,165,212 | -0.56(-3.45%) |
Jan 08, 2024 | 16.30 | 16.43 | 15.84 | 16.25 | 1,610,240 | -0.55(-3.27%) |
Jan 05, 2024 | 15.58 | 16.91 | 15.57 | 16.80 | 1,752,285 | +1.22(+7.83%) |
Jan 04, 2024 | 16.07 | 16.07 | 15.50 | 15.58 | 725,388 | -0.34(-2.14%) |
Jan 03, 2024 | 15.94 | 16.14 | 15.56 | 15.92 | 935,608 | +0.07(+0.44%) |
Jan 02, 2024 | 16.17 | 16.37 | 15.76 | 15.85 | 450,359 | -0.07(-0.44%) |
Dec 29, 2023 | 16.26 | 16.38 | 15.82 | 15.92 | 1,249,532 | -0.34(-2.09%) |
Dec 28, 2023 | 16.21 | 16.49 | 16.18 | 16.26 | 428,599 | -0.10(-0.61%) |
Dec 27, 2023 | 16.24 | 16.55 | 16.24 | 16.36 | 507,186 | +0.04(+0.25%) |
Dec 26, 2023 | 16.40 | 16.47 | 16.24 | 16.32 | 700,013 | +0.21(+1.30%) |
Dec 22, 2023 | 16.48 | 16.65 | 16.01 | 16.11 | 514,562 | -0.30(-1.83%) |
Dec 21, 2023 | 16.19 | 16.43 | 16.13 | 16.41 | 644,269 | +0.22(+1.36%) |
Dec 20, 2023 | 16.76 | 17.00 | 16.13 | 16.19 | 772,364 | -0.56(-3.34%) |
Dec 19, 2023 | 16.37 | 16.76 | 16.36 | 16.75 | 705,071 | +0.49(+3.01%) |
Dec 18, 2023 | 16.54 | 16.77 | 16.24 | 16.26 | 538,831 | -0.01(-0.06%) |
Dec 15, 2023 | 16.28 | 16.45 | 15.98 | 16.27 | 1,944,437 | +0.09(+0.56%) |
Dec 14, 2023 | 15.83 | 16.27 | 15.83 | 16.18 | 911,504 | +0.69(+4.45%) |
Dec 13, 2023 | 14.89 | 15.56 | 14.78 | 15.49 | 681,632 | +0.67(+4.52%) |
Dec 12, 2023 | 14.82 | 14.97 | 14.44 | 14.82 | 734,917 | -0.28(-1.85%) |
Dec 11, 2023 | 15.29 | 15.47 | 14.84 | 15.10 | 897,320 | -0.11(-0.72%) |
Dec 08, 2023 | 15.28 | 15.77 | 14.88 | 15.21 | 1,429,747 | +0.09(+0.60%) |
Dec 07, 2023 | 15.07 | 15.20 | 14.86 | 15.12 | 459,495 | +0.11(+0.73%) |
Dec 06, 2023 | 15.62 | 15.88 | 14.95 | 15.01 | 633,834 | -0.57(-3.66%) |
Dec 05, 2023 | 15.93 | 15.93 | 15.45 | 15.58 | 596,543 | -0.37(-2.32%) |
Dec 04, 2023 | 15.57 | 15.95 | 15.47 | 15.95 | 536,296 | +0.30(+1.92%) |
Dec 01, 2023 | 15.44 | 15.90 | 15.28 | 15.65 | 756,909 | +0.10(+0.64%) |
Nov 30, 2023 | 15.94 | 16.16 | 15.45 | 15.55 | 824,930 | -0.06(-0.38%) |
Nov 29, 2023 | 15.56 | 15.89 | 15.44 | 15.61 | 820,407 | +0.13(+0.84%) |
Nov 28, 2023 | 15.66 | 15.82 | 15.32 | 15.48 | 835,477 | -0.11(-0.71%) |
Nov 27, 2023 | 15.69 | 15.82 | 15.49 | 15.59 | 827,700 | -0.21(-1.33%) |
Nov 24, 2023 | 15.65 | 15.95 | 15.65 | 15.80 | 293,225 | +0.09(+0.57%) |
Nov 22, 2023 | 15.17 | 15.76 | 14.79 | 15.71 | 643,949 | +0.27(+1.75%) |
Nov 21, 2023 | 15.80 | 15.93 | 15.39 | 15.44 | 644,618 | -0.53(-3.32%) |
Nov 20, 2023 | 15.77 | 16.39 | 15.74 | 15.97 | 1,100,550 | +0.34(+2.18%) |
Nov 17, 2023 | 15.33 | 15.94 | 15.33 | 15.63 | 1,514,645 | +0.56(+3.72%) |
Nov 16, 2023 | 15.52 | 15.58 | 14.38 | 15.07 | 1,240,904 | -0.68(-4.32%) |
Nov 15, 2023 | 15.89 | 16.23 | 15.67 | 15.75 | 1,178,105 | -0.21(-1.32%) |
Nov 14, 2023 | 15.01 | 15.97 | 14.88 | 15.96 | 1,068,947 | +0.98(+6.54%) |
Nov 13, 2023 | 14.88 | 15.16 | 14.62 | 14.98 | 689,020 | +0.24(+1.63%) |
Nov 10, 2023 | 14.57 | 14.92 | 14.51 | 14.74 | 1,276,160 | +0.28(+1.94%) |
Nov 09, 2023 | 14.56 | 14.87 | 14.33 | 14.46 | 783,873 | -0.06(-0.41%) |
Nov 08, 2023 | 14.72 | 14.88 | 14.41 | 14.52 | 814,340 | -0.36(-2.42%) |
Nov 07, 2023 | 15.29 | 15.50 | 14.79 | 14.88 | 780,064 | -0.63(-4.06%) |
Nov 06, 2023 | 16.14 | 16.14 | 15.46 | 15.51 | 654,669 | -0.59(-3.66%) |
Nov 03, 2023 | 16.16 | 16.37 | 15.93 | 16.10 | 863,418 | +0.09(+0.56%) |
Nov 02, 2023 | 15.37 | 16.14 | 15.33 | 16.01 | 785,790 | +0.57(+3.69%) |