Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.61 | 19.03 | 18.45 | 18.47 | 1,931,953 | -0.13(-0.70%) |
Jan 30, 2024 | 18.60 | 18.73 | 18.47 | 18.60 | 501,015 | -0.17(-0.90%) |
Jan 29, 2024 | 18.68 | 18.81 | 18.41 | 18.77 | 548,859 | +0.10(+0.53%) |
Jan 26, 2024 | 19.00 | 19.21 | 18.67 | 18.67 | 414,891 | -0.20(-1.05%) |
Jan 25, 2024 | 18.46 | 18.95 | 18.46 | 18.87 | 482,050 | +0.67(+3.66%) |
Jan 24, 2024 | 18.44 | 18.68 | 18.12 | 18.20 | 479,164 | +0.00(+0.00%) |
Jan 23, 2024 | 18.17 | 18.66 | 17.94 | 18.20 | 692,008 | +0.28(+1.55%) |
Jan 22, 2024 | 17.43 | 17.93 | 17.36 | 17.92 | 774,175 | +0.63(+3.63%) |
Jan 19, 2024 | 17.37 | 17.51 | 17.01 | 17.30 | 728,268 | +0.01(+0.06%) |
Jan 18, 2024 | 17.23 | 17.30 | 16.80 | 17.29 | 529,357 | +0.09(+0.52%) |
Jan 17, 2024 | 17.22 | 17.53 | 17.10 | 17.20 | 541,630 | -0.38(-2.15%) |
Jan 16, 2024 | 17.92 | 17.94 | 17.51 | 17.57 | 529,419 | -0.46(-2.54%) |
Jan 12, 2024 | 18.67 | 18.78 | 17.91 | 18.03 | 371,716 | -0.34(-1.84%) |
Jan 11, 2024 | 18.57 | 18.57 | 17.97 | 18.37 | 553,531 | -0.31(-1.65%) |
Jan 10, 2024 | 18.40 | 18.75 | 18.29 | 18.68 | 513,607 | +0.28(+1.51%) |
Jan 09, 2024 | 18.61 | 18.70 | 18.31 | 18.40 | 489,403 | -0.50(-2.63%) |
Jan 08, 2024 | 18.57 | 19.09 | 18.45 | 18.90 | 439,234 | +0.36(+1.93%) |
Jan 05, 2024 | 18.69 | 18.87 | 18.26 | 18.54 | 443,616 | -0.30(-1.59%) |
Jan 04, 2024 | 19.08 | 19.27 | 18.74 | 18.84 | 618,086 | -0.31(-1.61%) |
Jan 03, 2024 | 20.10 | 20.21 | 19.01 | 19.15 | 953,758 | -1.07(-5.31%) |
Jan 02, 2024 | 19.26 | 20.65 | 19.13 | 20.22 | 635,290 | +0.90(+4.63%) |
Dec 29, 2023 | 19.26 | 19.49 | 19.23 | 19.33 | 533,295 | +0.04(+0.21%) |
Dec 28, 2023 | 19.10 | 19.47 | 19.10 | 19.29 | 381,842 | +0.13(+0.68%) |
Dec 27, 2023 | 19.32 | 19.46 | 19.13 | 19.16 | 451,799 | +0.03(+0.16%) |
Dec 26, 2023 | 19.31 | 19.35 | 19.05 | 19.13 | 374,992 | -0.12(-0.62%) |
Dec 22, 2023 | 19.53 | 19.98 | 19.13 | 19.25 | 371,883 | -0.25(-1.28%) |
Dec 21, 2023 | 19.36 | 19.50 | 18.95 | 19.49 | 474,361 | +0.30(+1.56%) |
Dec 20, 2023 | 19.55 | 19.84 | 19.14 | 19.20 | 681,407 | -0.39(-1.98%) |
Dec 19, 2023 | 19.36 | 19.82 | 19.23 | 19.58 | 829,534 | +0.40(+2.07%) |
Dec 18, 2023 | 19.28 | 19.50 | 19.03 | 19.19 | 570,512 | -0.07(-0.36%) |
Dec 15, 2023 | 19.90 | 19.92 | 19.24 | 19.26 | 4,411,710 | -0.44(-2.22%) |
Dec 14, 2023 | 19.44 | 20.10 | 19.44 | 19.69 | 715,365 | +0.69(+3.61%) |
Dec 13, 2023 | 18.07 | 19.11 | 17.92 | 19.01 | 758,551 | +0.88(+4.83%) |
Dec 12, 2023 | 17.91 | 18.35 | 17.58 | 18.13 | 510,948 | +0.13(+0.72%) |
Dec 11, 2023 | 17.64 | 18.21 | 17.64 | 18.00 | 705,874 | +0.35(+1.97%) |
Dec 08, 2023 | 17.91 | 17.91 | 17.51 | 17.65 | 393,101 | -0.29(-1.61%) |
Dec 07, 2023 | 17.41 | 18.08 | 17.34 | 17.94 | 415,822 | +0.50(+2.85%) |
Dec 06, 2023 | 17.23 | 17.77 | 17.11 | 17.44 | 465,390 | +0.34(+1.98%) |
Dec 05, 2023 | 17.39 | 17.49 | 17.04 | 17.11 | 428,867 | -0.43(-2.44%) |
Dec 04, 2023 | 17.32 | 17.95 | 17.32 | 17.53 | 443,233 | +0.06(+0.34%) |
Dec 01, 2023 | 16.89 | 17.60 | 16.77 | 17.47 | 540,428 | +0.54(+3.17%) |
Nov 30, 2023 | 16.88 | 17.12 | 16.57 | 16.94 | 512,120 | +0.27(+1.61%) |
Nov 29, 2023 | 16.67 | 17.06 | 16.53 | 16.67 | 436,184 | +0.13(+0.78%) |
Nov 28, 2023 | 16.55 | 16.68 | 16.31 | 16.54 | 400,830 | -0.05(-0.30%) |
Nov 27, 2023 | 17.03 | 17.17 | 16.56 | 16.59 | 369,573 | -0.60(-3.47%) |
Nov 24, 2023 | 16.93 | 17.34 | 16.93 | 17.19 | 214,688 | +0.31(+1.83%) |
Nov 22, 2023 | 16.92 | 17.33 | 16.75 | 16.88 | 434,118 | +0.17(+1.01%) |
Nov 21, 2023 | 16.96 | 17.09 | 16.60 | 16.71 | 535,384 | -0.34(-2.00%) |
Nov 20, 2023 | 17.44 | 17.44 | 16.88 | 17.05 | 590,736 | -0.46(-2.61%) |
Nov 17, 2023 | 17.45 | 17.61 | 17.30 | 17.51 | 599,775 | +0.24(+1.41%) |
Nov 16, 2023 | 17.50 | 17.84 | 17.02 | 17.26 | 556,827 | -0.45(-2.53%) |
Nov 15, 2023 | 17.32 | 17.91 | 17.32 | 17.71 | 930,909 | +0.49(+2.82%) |
Nov 14, 2023 | 16.30 | 17.40 | 16.24 | 17.22 | 571,366 | +1.34(+8.45%) |
Nov 13, 2023 | 16.08 | 16.21 | 15.82 | 15.88 | 460,342 | -0.18(-1.15%) |
Nov 10, 2023 | 16.14 | 16.25 | 15.71 | 16.07 | 468,812 | -0.08(-0.48%) |
Nov 09, 2023 | 16.09 | 16.22 | 15.80 | 16.14 | 515,312 | +0.21(+1.34%) |
Nov 08, 2023 | 16.78 | 16.81 | 15.91 | 15.93 | 477,486 | -0.82(-4.88%) |
Nov 07, 2023 | 16.49 | 16.82 | 16.25 | 16.75 | 594,622 | -0.13(-0.75%) |
Nov 06, 2023 | 17.60 | 17.68 | 16.80 | 16.87 | 749,250 | -0.62(-3.56%) |
Nov 03, 2023 | 16.88 | 17.83 | 16.78 | 17.50 | 909,620 | +1.10(+6.70%) |
Nov 02, 2023 | 16.89 | 17.09 | 15.76 | 16.40 | 1,493,956 | -1.71(-9.45%) |