Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.09 | 17.38 | 16.75 | 16.77 | 639,981 | -0.39(-2.27%) |
Jan 30, 2024 | 17.32 | 17.48 | 17.15 | 17.16 | 637,390 | -0.25(-1.44%) |
Jan 29, 2024 | 17.05 | 17.42 | 16.87 | 17.41 | 518,044 | +0.33(+1.93%) |
Jan 26, 2024 | 17.13 | 17.20 | 17.00 | 17.08 | 480,159 | +0.06(+0.35%) |
Jan 25, 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 492,651 | +0.34(+2.04%) |
Jan 24, 2024 | 17.04 | 17.05 | 16.59 | 16.68 | 559,591 | -0.12(-0.71%) |
Jan 23, 2024 | 17.64 | 17.64 | 16.80 | 16.80 | 534,382 | -0.66(-3.78%) |
Jan 22, 2024 | 17.25 | 17.52 | 17.22 | 17.46 | 738,196 | +0.41(+2.40%) |
Jan 19, 2024 | 16.82 | 17.06 | 16.57 | 17.05 | 744,621 | +0.35(+2.10%) |
Jan 18, 2024 | 16.74 | 16.79 | 16.61 | 16.70 | 846,255 | +0.20(+1.21%) |
Jan 17, 2024 | 16.38 | 16.61 | 16.36 | 16.50 | 705,710 | -0.15(-0.90%) |
Jan 16, 2024 | 16.73 | 16.77 | 16.48 | 16.65 | 1,213,417 | -0.38(-2.23%) |
Jan 12, 2024 | 17.51 | 17.51 | 16.93 | 17.03 | 533,030 | -0.18(-1.05%) |
Jan 11, 2024 | 17.11 | 17.29 | 16.93 | 17.21 | 842,144 | -0.01(-0.06%) |
Jan 10, 2024 | 17.23 | 17.34 | 17.12 | 17.22 | 576,368 | -0.06(-0.35%) |
Jan 09, 2024 | 17.15 | 17.33 | 17.09 | 17.28 | 593,289 | -0.22(-1.26%) |
Jan 08, 2024 | 17.25 | 17.75 | 17.19 | 17.50 | 674,955 | +0.24(+1.39%) |
Jan 05, 2024 | 17.27 | 17.59 | 17.20 | 17.26 | 626,333 | -0.14(-0.80%) |
Jan 04, 2024 | 17.74 | 17.74 | 17.38 | 17.40 | 911,614 | -0.20(-1.14%) |
Jan 03, 2024 | 18.22 | 18.22 | 17.57 | 17.60 | 592,345 | -0.74(-4.03%) |
Jan 02, 2024 | 18.62 | 18.79 | 18.27 | 18.34 | 869,739 | -0.48(-2.55%) |
Dec 29, 2023 | 18.79 | 18.92 | 18.66 | 18.82 | 684,118 | -0.09(-0.48%) |
Dec 28, 2023 | 18.98 | 19.03 | 18.81 | 18.91 | 388,367 | -0.07(-0.37%) |
Dec 27, 2023 | 19.09 | 19.14 | 18.93 | 18.98 | 476,219 | -0.04(-0.21%) |
Dec 26, 2023 | 19.06 | 19.13 | 18.93 | 19.02 | 452,772 | +0.06(+0.32%) |
Dec 22, 2023 | 18.90 | 19.20 | 18.77 | 18.96 | 501,295 | +0.12(+0.64%) |
Dec 21, 2023 | 18.58 | 18.88 | 18.49 | 18.84 | 513,506 | +0.41(+2.22%) |
Dec 20, 2023 | 18.65 | 19.04 | 18.42 | 18.43 | 991,260 | -0.23(-1.23%) |
Dec 19, 2023 | 18.36 | 18.77 | 18.23 | 18.66 | 942,640 | +0.46(+2.53%) |
Dec 18, 2023 | 18.57 | 18.60 | 18.18 | 18.20 | 987,835 | -0.22(-1.19%) |
Dec 15, 2023 | 18.75 | 18.78 | 18.31 | 18.42 | 2,637,537 | -0.25(-1.34%) |
Dec 14, 2023 | 18.23 | 18.78 | 18.01 | 18.67 | 967,287 | +0.80(+4.48%) |
Dec 13, 2023 | 17.56 | 17.88 | 17.12 | 17.87 | 1,179,637 | +0.29(+1.65%) |
Dec 12, 2023 | 17.73 | 17.75 | 17.53 | 17.58 | 629,758 | -0.26(-1.46%) |
Dec 11, 2023 | 17.48 | 17.91 | 17.46 | 17.84 | 740,838 | +0.32(+1.83%) |
Dec 08, 2023 | 17.24 | 17.59 | 17.13 | 17.52 | 914,220 | +0.29(+1.68%) |
Dec 07, 2023 | 17.15 | 17.24 | 17.00 | 17.23 | 821,374 | +0.22(+1.29%) |
Dec 06, 2023 | 17.17 | 17.41 | 16.92 | 17.01 | 589,373 | -0.05(-0.29%) |
Dec 05, 2023 | 16.86 | 17.13 | 16.62 | 17.06 | 644,285 | +0.18(+1.07%) |
Dec 04, 2023 | 16.58 | 16.94 | 16.58 | 16.88 | 827,399 | +0.07(+0.42%) |
Dec 01, 2023 | 16.35 | 16.82 | 16.23 | 16.81 | 722,618 | +0.38(+2.31%) |
Nov 30, 2023 | 16.39 | 16.56 | 16.16 | 16.43 | 790,224 | +0.07(+0.43%) |
Nov 29, 2023 | 16.40 | 16.53 | 16.27 | 16.36 | 512,956 | +0.11(+0.68%) |
Nov 28, 2023 | 16.36 | 16.39 | 16.18 | 16.25 | 652,840 | -0.12(-0.73%) |
Nov 27, 2023 | 16.28 | 16.48 | 16.17 | 16.37 | 412,590 | +0.02(+0.12%) |
Nov 24, 2023 | 16.34 | 16.43 | 16.22 | 16.35 | 353,185 | +0.05(+0.31%) |
Nov 22, 2023 | 16.28 | 16.45 | 16.06 | 16.30 | 991,078 | +0.24(+1.49%) |
Nov 21, 2023 | 16.34 | 16.43 | 16.05 | 16.06 | 648,095 | -0.43(-2.61%) |
Nov 20, 2023 | 16.67 | 16.75 | 16.42 | 16.49 | 909,831 | -0.28(-1.67%) |
Nov 17, 2023 | 16.66 | 16.81 | 16.50 | 16.77 | 620,911 | +0.20(+1.21%) |
Nov 16, 2023 | 16.62 | 16.73 | 16.36 | 16.57 | 584,755 | -0.15(-0.90%) |
Nov 15, 2023 | 16.62 | 16.95 | 16.59 | 16.72 | 685,185 | +0.12(+0.72%) |
Nov 14, 2023 | 16.22 | 16.65 | 16.15 | 16.60 | 886,832 | +0.89(+5.67%) |
Nov 13, 2023 | 15.70 | 15.91 | 15.70 | 15.71 | 715,104 | -0.09(-0.57%) |
Nov 10, 2023 | 15.59 | 15.87 | 15.44 | 15.80 | 979,814 | +0.29(+1.87%) |
Nov 09, 2023 | 15.86 | 15.88 | 15.49 | 15.51 | 501,194 | -0.25(-1.59%) |
Nov 08, 2023 | 15.85 | 15.95 | 15.68 | 15.76 | 873,824 | -0.09(-0.57%) |
Nov 07, 2023 | 16.01 | 16.10 | 15.68 | 15.85 | 922,796 | -0.25(-1.55%) |
Nov 06, 2023 | 15.81 | 16.10 | 15.70 | 16.10 | 744,639 | +0.24(+1.51%) |
Nov 03, 2023 | 15.98 | 16.22 | 15.74 | 15.86 | 694,733 | +0.33(+2.12%) |
Nov 02, 2023 | 15.50 | 15.75 | 14.97 | 15.53 | 1,249,626 | +0.84(+5.72%) |