Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.74 | 17.12 | 16.35 | 16.50 | 407,650 | -0.38(-2.28%) |
Jan 30, 2024 | 16.94 | 17.09 | 16.78 | 16.88 | 208,811 | -0.15(-0.87%) |
Jan 29, 2024 | 16.77 | 17.12 | 16.66 | 17.03 | 293,686 | +0.27(+1.59%) |
Jan 26, 2024 | 17.21 | 17.21 | 16.71 | 16.76 | 227,429 | -0.21(-1.22%) |
Jan 25, 2024 | 16.73 | 17.01 | 16.56 | 16.97 | 325,017 | +0.47(+2.87%) |
Jan 24, 2024 | 17.66 | 17.93 | 16.33 | 16.50 | 527,554 | -1.71(-9.41%) |
Jan 23, 2024 | 18.68 | 18.85 | 18.19 | 18.21 | 120,975 | -0.38(-2.07%) |
Jan 22, 2024 | 18.27 | 18.59 | 17.81 | 18.59 | 141,088 | +0.58(+3.23%) |
Jan 19, 2024 | 17.94 | 18.02 | 17.63 | 18.01 | 233,538 | +0.23(+1.27%) |
Jan 18, 2024 | 17.87 | 17.96 | 17.58 | 17.79 | 269,151 | +0.00(+0.00%) |
Jan 17, 2024 | 17.66 | 17.99 | 17.50 | 17.79 | 118,939 | -0.11(-0.61%) |
Jan 16, 2024 | 17.86 | 18.18 | 17.77 | 17.89 | 209,206 | -0.24(-1.30%) |
Jan 12, 2024 | 18.48 | 18.51 | 17.90 | 18.13 | 110,535 | -0.15(-0.81%) |
Jan 11, 2024 | 18.34 | 18.40 | 17.98 | 18.28 | 366,348 | -0.24(-1.28%) |
Jan 10, 2024 | 18.35 | 18.55 | 18.23 | 18.51 | 203,651 | +0.14(+0.75%) |
Jan 09, 2024 | 18.52 | 18.56 | 18.22 | 18.38 | 206,629 | -0.42(-2.25%) |
Jan 08, 2024 | 18.65 | 18.80 | 18.45 | 18.80 | 132,383 | +0.19(+1.01%) |
Jan 05, 2024 | 18.64 | 18.97 | 18.55 | 18.61 | 288,511 | -0.14(-0.74%) |
Jan 04, 2024 | 18.52 | 18.90 | 18.46 | 18.75 | 252,849 | +0.32(+1.76%) |
Jan 03, 2024 | 18.95 | 19.00 | 18.42 | 18.43 | 225,547 | -0.64(-3.36%) |
Jan 02, 2024 | 18.94 | 19.41 | 18.74 | 19.07 | 208,099 | -0.04(-0.21%) |
Dec 29, 2023 | 19.55 | 19.55 | 19.11 | 19.11 | 77,773 | -0.52(-2.66%) |
Dec 28, 2023 | 19.63 | 19.81 | 19.53 | 19.63 | 74,433 | -0.12(-0.60%) |
Dec 27, 2023 | 19.89 | 20.00 | 19.68 | 19.75 | 120,967 | -0.07(-0.35%) |
Dec 26, 2023 | 19.53 | 19.84 | 19.48 | 19.81 | 88,828 | +0.42(+2.18%) |
Dec 22, 2023 | 19.48 | 19.62 | 19.33 | 19.39 | 138,604 | +0.13(+0.66%) |
Dec 21, 2023 | 19.37 | 19.39 | 19.03 | 19.26 | 98,600 | +0.11(+0.57%) |
Dec 20, 2023 | 19.48 | 19.93 | 19.13 | 19.15 | 271,089 | -0.32(-1.67%) |
Dec 19, 2023 | 19.08 | 19.64 | 18.99 | 19.48 | 170,681 | +0.54(+2.86%) |
Dec 18, 2023 | 19.01 | 19.22 | 18.78 | 18.94 | 165,937 | -0.07(-0.36%) |
Dec 15, 2023 | 19.31 | 19.34 | 18.89 | 19.01 | 1,107,676 | -0.13(-0.67%) |
Dec 14, 2023 | 19.62 | 19.93 | 19.10 | 19.13 | 265,938 | +0.32(+1.67%) |
Dec 13, 2023 | 18.09 | 18.91 | 17.67 | 18.82 | 426,343 | +0.79(+4.37%) |
Dec 12, 2023 | 18.12 | 18.25 | 17.91 | 18.03 | 154,703 | -0.09(-0.49%) |
Dec 11, 2023 | 18.25 | 18.27 | 17.96 | 18.12 | 143,171 | -0.05(-0.27%) |
Dec 08, 2023 | 18.13 | 18.43 | 18.09 | 18.17 | 116,089 | +0.10(+0.54%) |
Dec 07, 2023 | 17.53 | 18.07 | 17.36 | 18.07 | 148,130 | +0.59(+3.38%) |
Dec 06, 2023 | 17.62 | 18.22 | 17.48 | 17.48 | 172,291 | +0.04(+0.23%) |
Dec 05, 2023 | 17.58 | 17.69 | 17.35 | 17.44 | 85,874 | -0.17(-0.95%) |
Dec 04, 2023 | 17.24 | 17.71 | 16.96 | 17.61 | 242,561 | +0.21(+1.19%) |
Dec 01, 2023 | 16.25 | 17.45 | 16.24 | 17.40 | 159,179 | +1.01(+6.19%) |
Nov 30, 2023 | 16.46 | 16.49 | 16.18 | 16.39 | 152,413 | +0.07(+0.42%) |
Nov 29, 2023 | 16.10 | 16.46 | 15.94 | 16.32 | 205,280 | +0.38(+2.41%) |
Nov 28, 2023 | 15.98 | 16.01 | 15.64 | 15.93 | 140,779 | +0.00(+0.00%) |
Nov 27, 2023 | 16.19 | 16.19 | 15.84 | 15.93 | 143,095 | -0.32(-2.00%) |
Nov 24, 2023 | 16.29 | 16.40 | 16.15 | 16.26 | 37,364 | -0.04(-0.24%) |
Nov 22, 2023 | 16.33 | 16.36 | 16.08 | 16.30 | 145,565 | +0.17(+1.04%) |
Nov 21, 2023 | 16.49 | 16.49 | 16.08 | 16.13 | 147,910 | -0.43(-2.62%) |
Nov 20, 2023 | 16.67 | 16.67 | 16.27 | 16.56 | 155,172 | -0.05(-0.30%) |
Nov 17, 2023 | 16.67 | 16.83 | 16.59 | 16.61 | 119,552 | +0.21(+1.26%) |
Nov 16, 2023 | 16.64 | 16.69 | 16.26 | 16.41 | 57,014 | -0.31(-1.83%) |
Nov 15, 2023 | 16.90 | 17.10 | 16.57 | 16.71 | 135,727 | -0.23(-1.34%) |
Nov 14, 2023 | 16.09 | 17.10 | 16.09 | 16.94 | 165,837 | +1.55(+10.04%) |
Nov 13, 2023 | 15.30 | 15.55 | 15.21 | 15.39 | 86,688 | +0.06(+0.39%) |
Nov 10, 2023 | 15.43 | 15.48 | 15.12 | 15.33 | 123,361 | -0.02(-0.13%) |
Nov 09, 2023 | 15.68 | 15.79 | 15.25 | 15.35 | 107,567 | -0.29(-1.83%) |
Nov 08, 2023 | 15.76 | 15.76 | 15.47 | 15.64 | 339,250 | -0.13(-0.81%) |
Nov 07, 2023 | 16.03 | 16.03 | 15.72 | 15.77 | 96,237 | -0.32(-2.02%) |
Nov 06, 2023 | 16.12 | 16.19 | 15.37 | 16.09 | 126,761 | -0.02(-0.12%) |
Nov 03, 2023 | 15.59 | 16.31 | 15.59 | 16.11 | 150,809 | +0.78(+5.07%) |
Nov 02, 2023 | 14.51 | 15.35 | 14.51 | 15.33 | 202,189 | +1.00(+6.96%) |