Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.41 | 18.62 | 18.17 | 18.20 | 50,128 | +0.12(+0.66%) |
Jan 30, 2024 | 18.36 | 18.36 | 18.00 | 18.08 | 88,678 | -0.65(-3.47%) |
Jan 29, 2024 | 18.80 | 18.80 | 18.48 | 18.73 | 138,895 | +0.10(+0.54%) |
Jan 26, 2024 | 18.58 | 18.68 | 18.58 | 18.63 | 41,566 | +0.40(+2.19%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.13 | 18.23 | 51,733 | +0.22(+1.22%) |
Jan 24, 2024 | 17.92 | 18.28 | 17.92 | 18.01 | 154,527 | +0.37(+2.10%) |
Jan 23, 2024 | 17.32 | 17.65 | 17.32 | 17.64 | 265,208 | +1.25(+7.63%) |
Jan 22, 2024 | 16.32 | 16.44 | 16.30 | 16.39 | 318,931 | -0.04(-0.24%) |
Jan 19, 2024 | 16.04 | 16.43 | 15.98 | 16.43 | 222,342 | +0.21(+1.29%) |
Jan 18, 2024 | 16.32 | 16.32 | 16.08 | 16.22 | 301,046 | +0.20(+1.25%) |
Jan 17, 2024 | 16.00 | 16.08 | 15.89 | 16.02 | 197,566 | -0.33(-2.02%) |
Jan 16, 2024 | 16.73 | 16.73 | 16.31 | 16.35 | 181,399 | -0.42(-2.50%) |
Jan 12, 2024 | 16.89 | 16.89 | 16.67 | 16.77 | 82,175 | +0.01(+0.06%) |
Jan 11, 2024 | 16.68 | 16.76 | 16.51 | 16.76 | 767,928 | +0.24(+1.45%) |
Jan 10, 2024 | 16.49 | 16.54 | 16.41 | 16.52 | 80,197 | +0.14(+0.85%) |
Jan 09, 2024 | 16.70 | 16.70 | 16.37 | 16.38 | 97,950 | -0.50(-2.95%) |
Jan 08, 2024 | 17.24 | 17.24 | 16.71 | 16.88 | 80,151 | -0.36(-2.10%) |
Jan 05, 2024 | 16.94 | 17.24 | 16.94 | 17.24 | 83,403 | +0.32(+1.89%) |
Jan 04, 2024 | 16.89 | 17.03 | 16.87 | 16.92 | 160,804 | -0.11(-0.65%) |
Jan 03, 2024 | 16.90 | 17.05 | 16.86 | 17.03 | 52,745 | +0.21(+1.28%) |
Jan 02, 2024 | 17.35 | 17.35 | 16.71 | 16.82 | 152,156 | -0.55(-3.20%) |
Dec 29, 2023 | 16.83 | 17.40 | 16.83 | 17.37 | 51,907 | +0.04(+0.20%) |
Dec 28, 2023 | 16.69 | 17.41 | 16.69 | 17.34 | 67,690 | +0.73(+4.36%) |
Dec 27, 2023 | 16.51 | 16.66 | 16.51 | 16.61 | 72,001 | -0.11(-0.65%) |
Dec 26, 2023 | 16.17 | 16.87 | 16.17 | 16.72 | 74,756 | +0.12(+0.74%) |
Dec 22, 2023 | 16.50 | 16.74 | 16.50 | 16.60 | 83,860 | -0.05(-0.33%) |
Dec 21, 2023 | 16.20 | 16.73 | 16.20 | 16.65 | 269,011 | +0.65(+4.06%) |
Dec 20, 2023 | 16.02 | 16.52 | 16.00 | 16.00 | 71,880 | -0.33(-2.02%) |
Dec 19, 2023 | 16.00 | 16.42 | 16.00 | 16.33 | 117,649 | -0.06(-0.37%) |
Dec 18, 2023 | 16.62 | 16.62 | 16.10 | 16.39 | 122,374 | -0.02(-0.12%) |
Dec 15, 2023 | 16.46 | 16.58 | 16.40 | 16.41 | 225,313 | +0.36(+2.24%) |
Dec 14, 2023 | 15.83 | 16.06 | 15.78 | 16.05 | 118,927 | +0.15(+0.94%) |
Dec 13, 2023 | 15.81 | 15.90 | 15.57 | 15.90 | 86,297 | -0.47(-2.87%) |
Dec 12, 2023 | 15.82 | 16.40 | 15.82 | 16.37 | 119,187 | +0.30(+1.84%) |
Dec 11, 2023 | 15.95 | 16.11 | 15.60 | 16.07 | 375,162 | -0.04(-0.22%) |
Dec 08, 2023 | 16.80 | 16.80 | 16.08 | 16.11 | 100,250 | -0.50(-3.01%) |
Dec 07, 2023 | 16.50 | 16.66 | 16.46 | 16.61 | 128,073 | -0.16(-0.95%) |
Dec 06, 2023 | 16.91 | 16.97 | 16.77 | 16.77 | 86,977 | +0.27(+1.64%) |
Dec 05, 2023 | 16.46 | 16.53 | 16.39 | 16.50 | 110,878 | -0.30(-1.79%) |
Dec 04, 2023 | 16.80 | 16.95 | 16.77 | 16.80 | 151,674 | -0.31(-1.80%) |
Dec 01, 2023 | 17.01 | 17.12 | 16.92 | 17.11 | 82,821 | -0.32(-1.84%) |
Nov 30, 2023 | 17.32 | 17.47 | 17.23 | 17.43 | 83,054 | -0.03(-0.17%) |
Nov 29, 2023 | 17.32 | 17.62 | 17.32 | 17.46 | 65,782 | -0.44(-2.46%) |
Nov 28, 2023 | 18.32 | 18.32 | 17.80 | 17.90 | 101,471 | -0.66(-3.53%) |
Nov 27, 2023 | 18.50 | 18.57 | 18.48 | 18.55 | 69,268 | -0.39(-2.06%) |
Nov 24, 2023 | 19.00 | 19.01 | 18.88 | 18.95 | 29,938 | -0.11(-0.60%) |
Nov 22, 2023 | 19.18 | 19.19 | 19.04 | 19.06 | 84,407 | -0.09(-0.47%) |
Nov 21, 2023 | 19.38 | 19.38 | 19.13 | 19.15 | 54,615 | -0.43(-2.20%) |
Nov 20, 2023 | 18.74 | 20.26 | 18.74 | 19.58 | 164,046 | +0.45(+2.35%) |
Nov 17, 2023 | 19.10 | 19.16 | 19.04 | 19.13 | 43,322 | -0.11(-0.57%) |
Nov 16, 2023 | 19.15 | 19.42 | 19.15 | 19.24 | 59,132 | -0.50(-2.53%) |
Nov 15, 2023 | 19.67 | 19.92 | 19.67 | 19.74 | 61,771 | +0.42(+2.17%) |
Nov 14, 2023 | 18.93 | 19.34 | 18.93 | 19.32 | 93,955 | +0.74(+3.98%) |
Nov 13, 2023 | 18.48 | 18.71 | 18.44 | 18.58 | 87,647 | -0.15(-0.80%) |
Nov 10, 2023 | 18.71 | 18.77 | 18.60 | 18.73 | 46,827 | -0.02(-0.11%) |
Nov 09, 2023 | 19.00 | 19.09 | 18.75 | 18.75 | 70,282 | -0.24(-1.26%) |
Nov 08, 2023 | 19.02 | 19.05 | 18.96 | 18.99 | 45,172 | -0.35(-1.81%) |
Nov 07, 2023 | 19.30 | 19.38 | 19.27 | 19.34 | 44,080 | -0.41(-2.08%) |
Nov 06, 2023 | 19.21 | 20.00 | 19.21 | 19.75 | 97,678 | +0.12(+0.61%) |
Nov 03, 2023 | 19.49 | 19.63 | 19.40 | 19.63 | 38,812 | +0.54(+2.83%) |
Nov 02, 2023 | 18.47 | 19.11 | 18.47 | 19.09 | 85,466 | +0.29(+1.54%) |