Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.45 | 16.53 | 15.72 | 15.76 | 617,309 | -0.59(-3.61%) |
Jan 30, 2024 | 16.05 | 16.42 | 15.59 | 16.35 | 440,953 | -0.11(-0.67%) |
Jan 29, 2024 | 16.61 | 16.95 | 16.22 | 16.46 | 323,121 | -0.35(-2.08%) |
Jan 26, 2024 | 16.70 | 16.98 | 16.52 | 16.81 | 295,036 | +0.14(+0.84%) |
Jan 25, 2024 | 16.59 | 16.70 | 16.12 | 16.67 | 499,779 | +0.42(+2.58%) |
Jan 24, 2024 | 15.69 | 16.49 | 15.48 | 16.25 | 693,155 | +0.82(+5.31%) |
Jan 23, 2024 | 15.54 | 15.87 | 15.32 | 15.43 | 1,670,456 | -0.01(-0.06%) |
Jan 22, 2024 | 15.48 | 15.52 | 14.90 | 15.44 | 630,341 | +0.03(+0.19%) |
Jan 19, 2024 | 15.76 | 15.81 | 15.33 | 15.41 | 1,095,038 | -0.31(-1.97%) |
Jan 18, 2024 | 15.31 | 15.82 | 15.24 | 15.72 | 357,569 | +0.50(+3.28%) |
Jan 17, 2024 | 15.13 | 15.43 | 14.96 | 15.22 | 490,579 | -0.20(-1.30%) |
Jan 16, 2024 | 15.64 | 16.06 | 15.40 | 15.42 | 497,923 | -0.34(-2.16%) |
Jan 12, 2024 | 16.00 | 16.23 | 15.62 | 15.76 | 521,986 | +0.16(+1.03%) |
Jan 11, 2024 | 16.10 | 16.16 | 15.24 | 15.60 | 694,896 | -0.49(-3.04%) |
Jan 10, 2024 | 16.30 | 16.30 | 15.98 | 16.09 | 319,030 | -0.31(-1.89%) |
Jan 09, 2024 | 16.89 | 16.91 | 16.17 | 16.40 | 488,576 | -0.57(-3.36%) |
Jan 08, 2024 | 16.94 | 17.11 | 16.46 | 16.97 | 479,868 | -0.51(-2.92%) |
Jan 05, 2024 | 17.12 | 17.70 | 16.99 | 17.48 | 374,365 | +0.42(+2.46%) |
Jan 04, 2024 | 17.31 | 17.65 | 16.81 | 17.06 | 598,228 | -0.39(-2.23%) |
Jan 03, 2024 | 17.45 | 17.89 | 17.05 | 17.45 | 475,892 | -0.03(-0.17%) |
Jan 02, 2024 | 17.79 | 18.18 | 17.39 | 17.48 | 258,919 | -0.17(-0.96%) |
Dec 29, 2023 | 17.99 | 18.07 | 17.55 | 17.65 | 284,654 | -0.43(-2.38%) |
Dec 28, 2023 | 18.59 | 18.59 | 18.04 | 18.08 | 228,570 | -0.51(-2.74%) |
Dec 27, 2023 | 18.79 | 18.84 | 18.50 | 18.59 | 203,225 | -0.15(-0.80%) |
Dec 26, 2023 | 18.38 | 18.82 | 18.20 | 18.74 | 231,052 | +0.58(+3.19%) |
Dec 22, 2023 | 18.46 | 18.51 | 17.97 | 18.16 | 233,348 | +0.04(+0.22%) |
Dec 21, 2023 | 18.40 | 18.55 | 17.93 | 18.12 | 296,101 | -0.29(-1.57%) |
Dec 20, 2023 | 18.73 | 18.95 | 18.35 | 18.41 | 597,275 | -0.34(-1.81%) |
Dec 19, 2023 | 18.46 | 18.83 | 18.21 | 18.75 | 288,564 | +0.44(+2.40%) |
Dec 18, 2023 | 18.54 | 18.90 | 18.28 | 18.31 | 215,934 | +0.17(+0.94%) |
Dec 15, 2023 | 18.59 | 18.59 | 17.92 | 18.14 | 867,635 | -0.40(-2.16%) |
Dec 14, 2023 | 18.23 | 18.60 | 18.05 | 18.54 | 383,941 | +0.83(+4.68%) |
Dec 13, 2023 | 16.82 | 17.88 | 16.68 | 17.71 | 553,868 | +0.88(+5.23%) |
Dec 12, 2023 | 17.02 | 17.50 | 16.71 | 16.83 | 417,436 | -0.51(-2.94%) |
Dec 11, 2023 | 17.66 | 17.88 | 17.27 | 17.34 | 275,198 | -0.53(-2.96%) |
Dec 08, 2023 | 17.80 | 18.24 | 17.65 | 17.87 | 213,301 | +0.19(+1.07%) |
Dec 07, 2023 | 17.48 | 17.85 | 17.24 | 17.68 | 343,478 | +0.25(+1.43%) |
Dec 06, 2023 | 18.01 | 18.27 | 17.43 | 17.43 | 380,447 | -0.64(-3.54%) |
Dec 05, 2023 | 18.20 | 18.29 | 17.70 | 18.07 | 255,315 | -0.07(-0.39%) |
Dec 04, 2023 | 17.93 | 18.29 | 17.66 | 18.14 | 318,110 | +0.08(+0.44%) |
Dec 01, 2023 | 17.67 | 18.21 | 17.55 | 18.06 | 298,945 | +0.36(+2.03%) |
Nov 30, 2023 | 17.70 | 18.34 | 17.60 | 17.70 | 438,476 | +0.09(+0.51%) |
Nov 29, 2023 | 18.21 | 18.35 | 17.49 | 17.61 | 286,433 | -0.39(-2.17%) |
Nov 28, 2023 | 18.59 | 18.77 | 17.97 | 18.00 | 464,269 | -0.50(-2.70%) |
Nov 27, 2023 | 18.37 | 18.51 | 17.87 | 18.50 | 282,041 | +0.00(+0.00%) |
Nov 24, 2023 | 18.27 | 18.73 | 18.19 | 18.50 | 115,803 | +0.32(+1.76%) |
Nov 22, 2023 | 17.82 | 18.30 | 17.58 | 18.18 | 266,925 | -0.05(-0.27%) |
Nov 21, 2023 | 18.11 | 18.56 | 18.08 | 18.23 | 219,611 | -0.19(-1.03%) |
Nov 20, 2023 | 18.48 | 18.78 | 18.22 | 18.42 | 219,777 | +0.15(+0.82%) |
Nov 17, 2023 | 18.65 | 18.83 | 18.24 | 18.27 | 387,471 | -0.08(-0.44%) |
Nov 16, 2023 | 19.04 | 19.33 | 18.23 | 18.35 | 315,458 | -1.00(-5.17%) |
Nov 15, 2023 | 19.76 | 19.98 | 19.33 | 19.35 | 315,824 | -0.49(-2.47%) |
Nov 14, 2023 | 19.18 | 19.94 | 18.89 | 19.84 | 496,334 | +0.98(+5.19%) |
Nov 13, 2023 | 19.32 | 19.40 | 18.54 | 18.86 | 338,759 | -0.50(-2.58%) |
Nov 10, 2023 | 19.76 | 19.76 | 19.27 | 19.36 | 314,947 | -0.16(-0.82%) |
Nov 09, 2023 | 18.90 | 19.59 | 18.78 | 19.52 | 365,326 | +0.61(+3.22%) |
Nov 08, 2023 | 18.62 | 19.07 | 18.48 | 18.91 | 375,560 | +0.17(+0.91%) |
Nov 07, 2023 | 19.87 | 19.87 | 18.69 | 18.74 | 543,193 | -1.59(-7.81%) |
Nov 06, 2023 | 21.00 | 21.41 | 20.18 | 20.33 | 381,511 | -0.77(-3.65%) |
Nov 03, 2023 | 21.45 | 21.61 | 20.88 | 21.09 | 230,608 | -0.13(-0.61%) |
Nov 02, 2023 | 21.69 | 22.47 | 20.24 | 21.22 | 465,874 | +0.23(+1.09%) |