Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.80 | 17.41 | 16.43 | 16.56 | 450,792 | -0.09(-0.54%) |
Jan 30, 2024 | 17.49 | 17.49 | 16.62 | 16.65 | 700,756 | -0.98(-5.56%) |
Jan 29, 2024 | 17.84 | 17.97 | 17.47 | 17.63 | 551,119 | -0.29(-1.62%) |
Jan 26, 2024 | 18.24 | 18.48 | 17.45 | 17.92 | 352,214 | -0.17(-0.94%) |
Jan 25, 2024 | 18.80 | 19.02 | 17.84 | 18.09 | 454,022 | -0.18(-0.99%) |
Jan 24, 2024 | 19.11 | 19.11 | 18.21 | 18.27 | 304,052 | -0.47(-2.51%) |
Jan 23, 2024 | 19.47 | 19.47 | 18.37 | 18.74 | 312,855 | -0.27(-1.42%) |
Jan 22, 2024 | 18.56 | 19.36 | 18.30 | 19.01 | 527,977 | +0.40(+2.15%) |
Jan 19, 2024 | 18.20 | 18.62 | 17.80 | 18.61 | 441,482 | +0.47(+2.59%) |
Jan 18, 2024 | 18.62 | 18.62 | 18.04 | 18.14 | 308,218 | -0.26(-1.41%) |
Jan 17, 2024 | 17.96 | 18.53 | 17.77 | 18.40 | 511,627 | +0.10(+0.55%) |
Jan 16, 2024 | 18.26 | 19.21 | 17.98 | 18.30 | 1,238,339 | -0.10(-0.54%) |
Jan 12, 2024 | 18.01 | 18.94 | 17.81 | 18.40 | 1,183,844 | -0.32(-1.71%) |
Jan 11, 2024 | 20.26 | 20.41 | 18.62 | 18.72 | 696,163 | -1.59(-7.83%) |
Jan 10, 2024 | 20.60 | 21.00 | 19.99 | 20.31 | 698,420 | -0.47(-2.26%) |
Jan 09, 2024 | 20.75 | 21.66 | 20.41 | 20.78 | 582,948 | +0.40(+1.96%) |
Jan 08, 2024 | 19.42 | 20.57 | 19.32 | 20.38 | 385,966 | +1.02(+5.27%) |
Jan 05, 2024 | 19.16 | 19.72 | 18.85 | 19.36 | 375,951 | -0.03(-0.15%) |
Jan 04, 2024 | 19.16 | 19.54 | 18.92 | 19.39 | 360,841 | +0.25(+1.31%) |
Jan 03, 2024 | 20.44 | 20.44 | 19.12 | 19.14 | 500,506 | -1.62(-7.80%) |
Jan 02, 2024 | 21.19 | 21.73 | 20.65 | 20.76 | 331,039 | -0.76(-3.53%) |
Dec 29, 2023 | 22.06 | 22.15 | 21.40 | 21.52 | 219,920 | -0.57(-2.58%) |
Dec 28, 2023 | 22.03 | 22.52 | 21.89 | 22.09 | 256,783 | -0.22(-0.99%) |
Dec 27, 2023 | 22.00 | 22.44 | 21.83 | 22.31 | 483,258 | +0.32(+1.46%) |
Dec 26, 2023 | 21.63 | 22.02 | 21.34 | 21.99 | 283,979 | +0.49(+2.28%) |
Dec 22, 2023 | 21.34 | 21.71 | 21.06 | 21.50 | 327,023 | +0.24(+1.13%) |
Dec 21, 2023 | 20.32 | 21.28 | 20.02 | 21.26 | 462,734 | +0.20(+0.95%) |
Dec 20, 2023 | 21.56 | 21.78 | 20.93 | 21.06 | 355,182 | -0.63(-2.90%) |
Dec 19, 2023 | 22.00 | 22.47 | 21.68 | 21.69 | 389,869 | -0.11(-0.50%) |
Dec 18, 2023 | 21.66 | 22.01 | 21.31 | 21.80 | 410,443 | +0.18(+0.83%) |
Dec 15, 2023 | 22.33 | 22.64 | 21.55 | 21.62 | 1,264,994 | -0.67(-3.01%) |
Dec 14, 2023 | 21.26 | 22.60 | 21.18 | 22.29 | 1,009,774 | +1.65(+7.99%) |
Dec 13, 2023 | 20.36 | 20.65 | 19.74 | 20.64 | 1,014,779 | +0.09(+0.44%) |
Dec 12, 2023 | 20.10 | 20.62 | 19.42 | 20.55 | 640,068 | +0.49(+2.44%) |
Dec 11, 2023 | 20.20 | 21.15 | 20.03 | 20.06 | 677,133 | +0.11(+0.55%) |
Dec 08, 2023 | 19.50 | 20.28 | 19.41 | 19.95 | 639,116 | +0.46(+2.36%) |
Dec 07, 2023 | 19.01 | 19.60 | 18.83 | 19.49 | 389,070 | +0.57(+3.01%) |
Dec 06, 2023 | 18.77 | 19.24 | 18.53 | 18.92 | 424,287 | +0.49(+2.66%) |
Dec 05, 2023 | 18.90 | 18.96 | 18.31 | 18.43 | 706,623 | -0.45(-2.38%) |
Dec 04, 2023 | 18.74 | 19.48 | 18.58 | 18.88 | 834,117 | +0.06(+0.32%) |
Dec 01, 2023 | 17.08 | 19.60 | 17.08 | 18.82 | 3,082,454 | +1.50(+8.66%) |
Nov 30, 2023 | 16.93 | 18.10 | 16.39 | 17.32 | 1,076,064 | +0.56(+3.34%) |
Nov 29, 2023 | 16.87 | 17.53 | 16.43 | 16.76 | 378,186 | +0.09(+0.54%) |
Nov 28, 2023 | 16.35 | 16.71 | 15.98 | 16.67 | 281,270 | +0.16(+0.97%) |
Nov 27, 2023 | 16.21 | 16.86 | 15.90 | 16.51 | 429,006 | +0.21(+1.29%) |
Nov 24, 2023 | 16.29 | 16.65 | 16.09 | 16.30 | 63,075 | -0.01(-0.06%) |
Nov 22, 2023 | 16.34 | 16.65 | 16.16 | 16.31 | 365,147 | +0.25(+1.56%) |
Nov 21, 2023 | 16.47 | 16.55 | 16.00 | 16.06 | 327,498 | -0.52(-3.14%) |
Nov 20, 2023 | 16.65 | 17.04 | 16.47 | 16.58 | 327,545 | +0.00(+0.00%) |
Nov 17, 2023 | 17.10 | 17.29 | 16.42 | 16.58 | 337,762 | -0.33(-1.95%) |
Nov 16, 2023 | 16.98 | 17.19 | 16.58 | 16.91 | 474,391 | -0.17(-1.00%) |
Nov 15, 2023 | 16.96 | 17.64 | 16.96 | 17.08 | 489,675 | +0.14(+0.83%) |
Nov 14, 2023 | 15.89 | 17.17 | 15.70 | 16.94 | 1,002,547 | +1.68(+11.01%) |
Nov 13, 2023 | 15.04 | 15.76 | 14.74 | 15.26 | 455,834 | +0.22(+1.46%) |
Nov 10, 2023 | 15.64 | 15.69 | 14.79 | 15.04 | 341,159 | -0.57(-3.65%) |
Nov 09, 2023 | 16.19 | 16.38 | 15.57 | 15.61 | 542,573 | -0.59(-3.64%) |
Nov 08, 2023 | 16.57 | 16.58 | 15.97 | 16.20 | 532,956 | -0.39(-2.35%) |
Nov 07, 2023 | 16.25 | 17.06 | 16.25 | 16.59 | 738,948 | +0.27(+1.65%) |
Nov 06, 2023 | 16.11 | 16.54 | 15.87 | 16.32 | 848,225 | +0.25(+1.56%) |
Nov 03, 2023 | 15.32 | 16.26 | 15.32 | 16.07 | 1,116,948 | +1.10(+7.35%) |
Nov 02, 2023 | 14.97 | 16.10 | 13.98 | 14.97 | 2,048,327 | +0.37(+2.53%) |