Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.74 | 16.25 | 15.74 | 15.86 | 132,734 | +0.07(+0.44%) |
Jan 30, 2024 | 16.27 | 16.28 | 15.69 | 15.79 | 406,721 | -0.48(-2.95%) |
Jan 29, 2024 | 15.87 | 16.29 | 15.87 | 16.27 | 104,023 | +0.09(+0.56%) |
Jan 26, 2024 | 15.93 | 16.28 | 15.93 | 16.18 | 69,865 | +0.25(+1.57%) |
Jan 25, 2024 | 16.03 | 16.11 | 15.77 | 15.93 | 88,176 | +0.10(+0.63%) |
Jan 24, 2024 | 16.82 | 16.82 | 15.49 | 15.83 | 213,574 | -0.76(-4.58%) |
Jan 23, 2024 | 16.78 | 16.88 | 16.50 | 16.59 | 66,391 | -0.10(-0.60%) |
Jan 22, 2024 | 16.38 | 17.00 | 16.38 | 16.69 | 103,859 | +0.35(+2.14%) |
Jan 19, 2024 | 16.55 | 16.55 | 15.97 | 16.34 | 219,787 | -0.07(-0.43%) |
Jan 18, 2024 | 16.68 | 16.82 | 16.37 | 16.41 | 56,524 | -0.15(-0.91%) |
Jan 17, 2024 | 16.62 | 16.64 | 16.04 | 16.56 | 108,997 | -0.37(-2.19%) |
Jan 16, 2024 | 17.27 | 17.28 | 16.78 | 16.93 | 92,524 | -0.65(-3.70%) |
Jan 12, 2024 | 17.78 | 18.30 | 17.40 | 17.58 | 97,833 | -0.04(-0.23%) |
Jan 11, 2024 | 17.78 | 17.88 | 17.34 | 17.62 | 47,449 | -0.14(-0.79%) |
Jan 10, 2024 | 17.90 | 17.95 | 17.59 | 17.76 | 116,241 | -0.07(-0.39%) |
Jan 09, 2024 | 17.22 | 18.11 | 17.21 | 17.83 | 139,134 | +0.31(+1.77%) |
Jan 08, 2024 | 16.88 | 17.57 | 16.88 | 17.52 | 111,727 | +0.66(+3.91%) |
Jan 05, 2024 | 16.71 | 17.05 | 16.70 | 16.86 | 87,074 | +0.06(+0.36%) |
Jan 04, 2024 | 16.87 | 17.10 | 16.69 | 16.80 | 93,984 | -0.07(-0.41%) |
Jan 03, 2024 | 17.25 | 17.48 | 16.80 | 16.87 | 103,491 | -0.64(-3.66%) |
Jan 02, 2024 | 17.69 | 17.69 | 17.00 | 17.51 | 166,068 | -0.36(-2.01%) |
Dec 29, 2023 | 18.19 | 18.30 | 17.83 | 17.87 | 69,755 | -0.33(-1.81%) |
Dec 28, 2023 | 18.28 | 18.37 | 18.04 | 18.20 | 77,178 | -0.29(-1.57%) |
Dec 27, 2023 | 18.31 | 18.52 | 17.78 | 18.49 | 118,223 | +0.31(+1.71%) |
Dec 26, 2023 | 18.17 | 18.79 | 18.11 | 18.18 | 123,345 | +0.07(+0.39%) |
Dec 22, 2023 | 18.16 | 18.23 | 17.80 | 18.11 | 70,928 | +0.04(+0.22%) |
Dec 21, 2023 | 17.90 | 18.23 | 17.68 | 18.07 | 103,156 | +0.36(+2.03%) |
Dec 20, 2023 | 18.00 | 18.14 | 17.55 | 17.71 | 145,542 | -0.40(-2.21%) |
Dec 19, 2023 | 17.89 | 18.31 | 17.67 | 18.11 | 165,455 | +0.36(+2.03%) |
Dec 18, 2023 | 17.80 | 17.81 | 17.29 | 17.75 | 191,051 | +0.02(+0.11%) |
Dec 15, 2023 | 17.15 | 17.73 | 16.60 | 17.73 | 759,339 | +0.66(+3.87%) |
Dec 14, 2023 | 17.35 | 17.65 | 16.75 | 17.07 | 158,447 | -0.04(-0.23%) |
Dec 13, 2023 | 16.78 | 17.23 | 16.54 | 17.11 | 129,359 | +0.30(+1.78%) |
Dec 12, 2023 | 16.82 | 16.93 | 16.52 | 16.81 | 141,919 | +0.00(+0.00%) |
Dec 11, 2023 | 16.91 | 17.36 | 16.73 | 16.81 | 135,593 | -0.09(-0.53%) |
Dec 08, 2023 | 16.87 | 17.09 | 16.00 | 16.90 | 240,629 | -0.17(-1.00%) |
Dec 07, 2023 | 17.71 | 17.71 | 17.01 | 17.07 | 206,840 | -0.68(-3.83%) |
Dec 06, 2023 | 18.50 | 18.50 | 17.68 | 17.75 | 122,582 | -0.64(-3.48%) |
Dec 05, 2023 | 18.35 | 18.78 | 18.10 | 18.39 | 180,236 | +0.08(+0.44%) |
Dec 04, 2023 | 17.65 | 18.35 | 17.35 | 18.31 | 265,660 | +0.65(+3.68%) |
Dec 01, 2023 | 17.30 | 18.00 | 17.30 | 17.66 | 363,939 | +0.39(+2.26%) |
Nov 30, 2023 | 16.89 | 17.59 | 16.89 | 17.27 | 261,618 | +0.41(+2.43%) |
Nov 29, 2023 | 16.64 | 17.74 | 16.60 | 16.86 | 406,415 | +0.50(+3.06%) |
Nov 28, 2023 | 16.40 | 16.73 | 16.26 | 16.36 | 151,772 | -0.02(-0.12%) |
Nov 27, 2023 | 16.80 | 16.93 | 16.16 | 16.38 | 142,041 | -0.40(-2.38%) |
Nov 24, 2023 | 16.09 | 16.86 | 16.01 | 16.78 | 68,772 | +0.77(+4.81%) |
Nov 22, 2023 | 16.36 | 16.37 | 16.00 | 16.01 | 178,398 | -0.12(-0.74%) |
Nov 21, 2023 | 16.75 | 16.76 | 15.88 | 16.13 | 185,190 | -0.69(-4.10%) |
Nov 20, 2023 | 16.74 | 16.99 | 16.60 | 16.82 | 126,635 | +0.17(+1.02%) |
Nov 17, 2023 | 16.70 | 16.82 | 16.55 | 16.65 | 45,297 | +0.06(+0.36%) |
Nov 16, 2023 | 16.62 | 17.15 | 16.20 | 16.59 | 153,418 | -0.08(-0.48%) |
Nov 15, 2023 | 16.79 | 17.03 | 16.52 | 16.67 | 76,971 | -0.13(-0.77%) |
Nov 14, 2023 | 16.46 | 17.07 | 16.27 | 16.80 | 159,069 | +0.77(+4.80%) |
Nov 13, 2023 | 16.27 | 16.30 | 15.79 | 16.03 | 167,446 | -0.24(-1.48%) |
Nov 10, 2023 | 15.51 | 16.35 | 15.36 | 16.27 | 137,136 | +0.76(+4.90%) |
Nov 09, 2023 | 16.21 | 16.23 | 15.50 | 15.51 | 93,930 | -0.72(-4.44%) |
Nov 08, 2023 | 16.20 | 16.50 | 15.96 | 16.23 | 152,872 | +0.09(+0.56%) |
Nov 07, 2023 | 16.11 | 16.59 | 15.77 | 16.14 | 285,201 | +1.05(+6.96%) |
Nov 06, 2023 | 15.60 | 15.74 | 15.00 | 15.09 | 98,523 | -0.40(-2.58%) |
Nov 03, 2023 | 15.20 | 15.54 | 15.20 | 15.49 | 84,545 | +0.47(+3.13%) |
Nov 02, 2023 | 14.85 | 15.30 | 14.81 | 15.02 | 174,036 | +0.45(+3.09%) |