Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.37 | 16.45 | 15.99 | 16.14 | 463,763 | -0.49(-2.95%) |
Jan 30, 2024 | 16.75 | 16.75 | 16.50 | 16.63 | 309,163 | -0.25(-1.48%) |
Jan 29, 2024 | 17.47 | 17.47 | 16.65 | 16.88 | 405,457 | -0.38(-2.20%) |
Jan 26, 2024 | 17.25 | 17.33 | 16.98 | 17.26 | 400,300 | -0.23(-1.32%) |
Jan 25, 2024 | 17.72 | 17.85 | 17.39 | 17.49 | 353,462 | -0.81(-4.43%) |
Jan 24, 2024 | 18.53 | 18.63 | 18.18 | 18.30 | 436,686 | +0.59(+3.33%) |
Jan 23, 2024 | 17.31 | 17.83 | 17.31 | 17.71 | 1,051,816 | +0.65(+3.81%) |
Jan 22, 2024 | 16.82 | 17.13 | 16.72 | 17.06 | 1,280,281 | -0.99(-5.48%) |
Jan 19, 2024 | 17.59 | 18.11 | 17.34 | 18.05 | 339,864 | +0.18(+1.01%) |
Jan 18, 2024 | 17.82 | 17.98 | 17.71 | 17.87 | 466,004 | +0.19(+1.07%) |
Jan 17, 2024 | 17.55 | 17.70 | 17.28 | 17.68 | 378,959 | -0.90(-4.84%) |
Jan 16, 2024 | 18.93 | 19.08 | 18.51 | 18.58 | 362,239 | -0.72(-3.73%) |
Jan 12, 2024 | 19.38 | 19.55 | 19.17 | 19.30 | 214,388 | -0.06(-0.31%) |
Jan 11, 2024 | 19.19 | 19.37 | 19.00 | 19.36 | 482,978 | +1.00(+5.45%) |
Jan 10, 2024 | 18.44 | 18.49 | 18.33 | 18.36 | 513,962 | +0.46(+2.57%) |
Jan 09, 2024 | 18.12 | 18.12 | 17.84 | 17.90 | 549,913 | -1.31(-6.82%) |
Jan 08, 2024 | 19.00 | 19.30 | 18.79 | 19.21 | 258,838 | -0.55(-2.78%) |
Jan 05, 2024 | 19.89 | 20.01 | 19.76 | 19.76 | 102,601 | +0.19(+0.97%) |
Jan 04, 2024 | 20.15 | 20.15 | 19.57 | 19.57 | 188,853 | -0.58(-2.88%) |
Jan 03, 2024 | 19.77 | 20.16 | 19.71 | 20.15 | 134,846 | +0.22(+1.10%) |
Jan 02, 2024 | 20.15 | 20.23 | 19.89 | 19.93 | 206,164 | -1.08(-5.14%) |
Dec 29, 2023 | 20.80 | 21.10 | 20.80 | 21.01 | 122,733 | +0.00(+0.00%) |
Dec 28, 2023 | 20.62 | 21.15 | 20.62 | 21.01 | 308,899 | +0.91(+4.53%) |
Dec 27, 2023 | 20.16 | 20.20 | 19.92 | 20.10 | 134,289 | +0.19(+0.95%) |
Dec 26, 2023 | 20.05 | 20.12 | 19.83 | 19.91 | 238,543 | +0.05(+0.25%) |
Dec 22, 2023 | 19.99 | 20.03 | 19.70 | 19.86 | 151,547 | -0.86(-4.15%) |
Dec 21, 2023 | 20.40 | 20.72 | 20.10 | 20.72 | 618,735 | +1.12(+5.71%) |
Dec 20, 2023 | 20.00 | 20.20 | 19.60 | 19.60 | 604,604 | -1.00(-4.85%) |
Dec 19, 2023 | 20.46 | 20.81 | 20.20 | 20.60 | 724,813 | -0.45(-2.14%) |
Dec 18, 2023 | 21.17 | 21.17 | 20.95 | 21.05 | 287,655 | -0.45(-2.09%) |
Dec 15, 2023 | 21.69 | 21.86 | 21.46 | 21.50 | 232,998 | +0.02(+0.09%) |
Dec 14, 2023 | 20.95 | 21.50 | 20.94 | 21.48 | 136,555 | +0.28(+1.32%) |
Dec 13, 2023 | 21.35 | 21.35 | 20.67 | 21.20 | 282,258 | -0.43(-1.99%) |
Dec 12, 2023 | 21.30 | 21.63 | 21.30 | 21.63 | 111,322 | +0.01(+0.05%) |
Dec 11, 2023 | 21.53 | 21.68 | 21.29 | 21.62 | 313,919 | -0.38(-1.73%) |
Dec 08, 2023 | 21.80 | 22.18 | 21.80 | 22.00 | 144,342 | -0.18(-0.81%) |
Dec 07, 2023 | 21.92 | 22.24 | 21.92 | 22.18 | 156,248 | +0.19(+0.85%) |
Dec 06, 2023 | 22.06 | 22.22 | 21.96 | 21.99 | 141,914 | +0.33(+1.54%) |
Dec 05, 2023 | 21.51 | 21.77 | 21.51 | 21.66 | 252,629 | -0.43(-1.95%) |
Dec 04, 2023 | 22.20 | 22.30 | 22.05 | 22.09 | 212,902 | -0.57(-2.52%) |
Dec 01, 2023 | 22.18 | 22.66 | 22.15 | 22.66 | 297,762 | -0.50(-2.16%) |
Nov 30, 2023 | 23.65 | 23.65 | 22.80 | 23.16 | 403,070 | +0.01(+0.04%) |
Nov 29, 2023 | 23.48 | 23.53 | 23.11 | 23.15 | 1,081,685 | -1.65(-6.65%) |
Nov 28, 2023 | 26.60 | 26.62 | 24.51 | 24.80 | 2,486,141 | -2.99(-10.76%) |
Nov 27, 2023 | 28.24 | 28.24 | 27.70 | 27.79 | 233,894 | -0.46(-1.63%) |
Nov 24, 2023 | 27.55 | 28.27 | 27.55 | 28.25 | 196,701 | -0.22(-0.77%) |
Nov 22, 2023 | 28.59 | 28.69 | 28.28 | 28.47 | 147,705 | +0.26(+0.92%) |
Nov 21, 2023 | 28.36 | 28.54 | 28.02 | 28.21 | 250,756 | -0.25(-0.90%) |
Nov 20, 2023 | 27.80 | 28.56 | 27.80 | 28.46 | 610,476 | +0.64(+2.28%) |
Nov 17, 2023 | 28.00 | 28.09 | 27.72 | 27.83 | 214,800 | -0.27(-0.96%) |
Nov 16, 2023 | 28.05 | 28.65 | 27.89 | 28.10 | 294,864 | -1.53(-5.16%) |
Nov 15, 2023 | 29.22 | 29.90 | 29.22 | 29.63 | 301,286 | +0.65(+2.24%) |
Nov 14, 2023 | 28.53 | 29.14 | 28.40 | 28.98 | 241,192 | +0.19(+0.66%) |
Nov 13, 2023 | 28.65 | 29.01 | 28.50 | 28.79 | 379,518 | +0.14(+0.49%) |
Nov 10, 2023 | 28.40 | 28.65 | 28.32 | 28.65 | 144,427 | -0.37(-1.27%) |
Nov 09, 2023 | 29.38 | 29.58 | 28.94 | 29.02 | 105,128 | -0.55(-1.86%) |
Nov 08, 2023 | 29.00 | 29.75 | 29.00 | 29.57 | 153,487 | -0.09(-0.30%) |
Nov 07, 2023 | 29.01 | 29.67 | 29.01 | 29.66 | 162,007 | +0.17(+0.58%) |
Nov 06, 2023 | 29.80 | 29.95 | 29.34 | 29.49 | 634,212 | +0.72(+2.50%) |
Nov 03, 2023 | 28.53 | 28.87 | 28.53 | 28.77 | 905,253 | +0.75(+2.68%) |
Nov 02, 2023 | 27.75 | 28.17 | 27.75 | 28.02 | 195,567 | -0.08(-0.28%) |