Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 14,671 | -0.49(-2.93%) |
Jan 30, 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 4,957 | -0.17(-1.01%) |
Jan 29, 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 12,370 | +0.27(+1.62%) |
Jan 26, 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 7,738 | +0.13(+0.79%) |
Jan 25, 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 22,978 | +0.18(+1.10%) |
Jan 24, 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 20,006 | -0.29(-1.75%) |
Jan 23, 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 17,575 | -0.29(-1.72%) |
Jan 22, 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 6,162 | +0.61(+3.75%) |
Jan 19, 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 31,935 | +0.18(+1.12%) |
Jan 18, 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 48,818 | -0.64(-3.82%) |
Jan 17, 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 24,135 | -0.60(-3.46%) |
Jan 16, 2024 | 17.34 | 17.68 | 17.05 | 17.34 | 9,011 | +0.00(+0.00%) |
Jan 12, 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 2,469 | +0.34(+2.00%) |
Jan 11, 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 18,237 | -0.13(-0.76%) |
Jan 10, 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 9,737 | -0.09(-0.52%) |
Jan 09, 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 17,326 | -0.13(-0.75%) |
Jan 08, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 22,017 | -0.42(-2.36%) |
Jan 05, 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 28,341 | -0.67(-3.63%) |
Jan 04, 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 27,754 | +0.48(+2.67%) |
Jan 03, 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 32,965 | -0.04(-0.22%) |
Jan 02, 2024 | 18.20 | 18.20 | 17.94 | 18.00 | 5,645 | +0.09(+0.50%) |
Dec 29, 2023 | 18.25 | 18.25 | 17.91 | 17.91 | 4,598 | -0.34(-1.86%) |
Dec 28, 2023 | 17.88 | 18.46 | 17.88 | 18.25 | 14,487 | +0.10(+0.55%) |
Dec 27, 2023 | 18.29 | 18.32 | 18.00 | 18.15 | 4,359 | +0.20(+1.11%) |
Dec 26, 2023 | 17.95 | 18.70 | 17.90 | 17.95 | 10,253 | +0.09(+0.50%) |
Dec 22, 2023 | 17.97 | 18.16 | 17.83 | 17.86 | 4,989 | -0.14(-0.78%) |
Dec 21, 2023 | 18.32 | 18.32 | 17.76 | 18.00 | 8,466 | +0.15(+0.84%) |
Dec 20, 2023 | 17.52 | 18.42 | 17.52 | 17.85 | 27,374 | +0.12(+0.68%) |
Dec 19, 2023 | 17.50 | 18.09 | 17.21 | 17.73 | 33,805 | +0.34(+1.96%) |
Dec 18, 2023 | 17.58 | 18.48 | 17.31 | 17.39 | 31,832 | +0.15(+0.87%) |
Dec 15, 2023 | 18.33 | 18.33 | 17.24 | 17.24 | 99,604 | -1.07(-5.84%) |
Dec 14, 2023 | 18.09 | 19.21 | 18.06 | 18.31 | 27,959 | +0.45(+2.52%) |
Dec 13, 2023 | 17.74 | 18.91 | 17.25 | 17.86 | 37,613 | +0.41(+2.35%) |
Dec 12, 2023 | 17.48 | 18.07 | 17.15 | 17.45 | 17,184 | -0.30(-1.69%) |
Dec 11, 2023 | 17.72 | 18.55 | 17.25 | 17.75 | 46,854 | -0.27(-1.50%) |
Dec 08, 2023 | 18.17 | 18.32 | 17.72 | 18.02 | 16,683 | +0.03(+0.17%) |
Dec 07, 2023 | 18.50 | 18.91 | 17.86 | 17.99 | 28,072 | -0.25(-1.37%) |
Dec 06, 2023 | 19.56 | 19.56 | 18.17 | 18.24 | 27,896 | -0.55(-2.93%) |
Dec 05, 2023 | 19.25 | 19.25 | 18.79 | 18.79 | 24,200 | -0.47(-2.44%) |
Dec 04, 2023 | 19.87 | 20.99 | 18.84 | 19.26 | 52,994 | -0.42(-2.13%) |
Dec 01, 2023 | 19.77 | 20.45 | 19.34 | 19.68 | 34,324 | -1.02(-4.93%) |
Nov 30, 2023 | 20.75 | 21.00 | 19.87 | 20.70 | 33,187 | -0.05(-0.24%) |
Nov 29, 2023 | 18.59 | 20.93 | 18.54 | 20.75 | 29,358 | +1.95(+10.37%) |
Nov 28, 2023 | 19.04 | 19.13 | 18.60 | 18.80 | 3,224 | +0.05(+0.27%) |
Nov 27, 2023 | 18.26 | 19.40 | 18.26 | 18.75 | 19,778 | -0.38(-1.99%) |
Nov 24, 2023 | 19.33 | 19.33 | 18.59 | 19.13 | 3,328 | +0.33(+1.76%) |
Nov 22, 2023 | 18.14 | 18.95 | 18.07 | 18.80 | 7,930 | +0.55(+3.01%) |
Nov 21, 2023 | 19.00 | 19.22 | 18.25 | 18.25 | 14,938 | -0.75(-3.95%) |
Nov 20, 2023 | 19.28 | 19.48 | 18.81 | 19.00 | 6,468 | -0.12(-0.63%) |
Nov 17, 2023 | 19.18 | 19.72 | 19.00 | 19.12 | 8,863 | +0.35(+1.86%) |
Nov 16, 2023 | 20.01 | 20.01 | 18.76 | 18.77 | 6,963 | -1.45(-7.17%) |
Nov 15, 2023 | 20.47 | 21.11 | 19.95 | 20.22 | 12,593 | -0.63(-3.02%) |
Nov 14, 2023 | 20.48 | 21.40 | 20.18 | 20.85 | 5,561 | -0.01(-0.05%) |
Nov 13, 2023 | 19.95 | 21.00 | 19.76 | 20.86 | 22,106 | +0.44(+2.15%) |
Nov 10, 2023 | 19.54 | 20.72 | 19.52 | 20.42 | 16,257 | +0.43(+2.15%) |
Nov 09, 2023 | 19.82 | 20.95 | 19.77 | 19.99 | 18,919 | +0.18(+0.91%) |
Nov 08, 2023 | 19.51 | 20.16 | 19.50 | 19.81 | 17,843 | -0.12(-0.60%) |
Nov 07, 2023 | 20.00 | 20.25 | 19.52 | 19.93 | 13,525 | -0.36(-1.77%) |
Nov 06, 2023 | 19.98 | 20.45 | 19.46 | 20.29 | 18,664 | +0.39(+1.96%) |
Nov 03, 2023 | 19.64 | 20.73 | 19.42 | 19.90 | 9,409 | -0.04(-0.20%) |
Nov 02, 2023 | 19.13 | 20.30 | 19.13 | 19.94 | 15,623 | +0.63(+3.26%) |