Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.44 | 17.58 | 17.01 | 17.11 | 438,179 | -0.24(-1.38%) |
Jan 30, 2024 | 17.20 | 17.42 | 16.78 | 17.35 | 865,700 | +0.05(+0.29%) |
Jan 29, 2024 | 16.02 | 17.43 | 15.97 | 17.30 | 572,277 | +1.14(+7.05%) |
Jan 26, 2024 | 16.37 | 16.64 | 16.00 | 16.16 | 483,694 | -0.04(-0.25%) |
Jan 25, 2024 | 15.99 | 16.21 | 15.64 | 16.20 | 457,088 | +0.45(+2.86%) |
Jan 24, 2024 | 16.71 | 16.71 | 15.69 | 15.75 | 512,580 | -0.60(-3.67%) |
Jan 23, 2024 | 16.52 | 16.60 | 16.11 | 16.35 | 508,178 | -0.08(-0.49%) |
Jan 22, 2024 | 16.43 | 16.76 | 16.09 | 16.43 | 601,335 | +0.24(+1.48%) |
Jan 19, 2024 | 15.88 | 16.24 | 15.48 | 16.19 | 510,554 | +0.38(+2.40%) |
Jan 18, 2024 | 15.82 | 15.92 | 15.41 | 15.81 | 547,570 | +0.16(+1.02%) |
Jan 17, 2024 | 15.57 | 15.72 | 15.22 | 15.65 | 619,710 | -0.24(-1.51%) |
Jan 16, 2024 | 16.09 | 16.11 | 15.72 | 15.89 | 673,023 | -0.47(-2.87%) |
Jan 12, 2024 | 16.69 | 16.87 | 16.01 | 16.36 | 487,869 | -0.25(-1.51%) |
Jan 11, 2024 | 16.55 | 16.71 | 16.15 | 16.61 | 375,289 | -0.02(-0.12%) |
Jan 10, 2024 | 16.78 | 16.78 | 16.49 | 16.63 | 413,238 | -0.17(-1.01%) |
Jan 09, 2024 | 16.81 | 17.23 | 16.70 | 16.80 | 554,919 | -0.36(-2.10%) |
Jan 08, 2024 | 16.96 | 17.27 | 16.44 | 17.16 | 649,242 | +0.48(+2.88%) |
Jan 05, 2024 | 17.27 | 17.50 | 16.65 | 16.68 | 489,620 | -0.75(-4.30%) |
Jan 04, 2024 | 17.41 | 17.69 | 17.08 | 17.43 | 645,914 | -0.02(-0.11%) |
Jan 03, 2024 | 18.06 | 18.49 | 17.29 | 17.45 | 722,712 | -1.10(-5.93%) |
Jan 02, 2024 | 18.92 | 19.24 | 18.51 | 18.55 | 463,054 | -0.61(-3.18%) |
Dec 29, 2023 | 19.36 | 19.68 | 19.01 | 19.16 | 492,946 | -0.28(-1.44%) |
Dec 28, 2023 | 19.23 | 19.73 | 19.03 | 19.44 | 525,438 | +0.07(+0.36%) |
Dec 27, 2023 | 19.55 | 19.63 | 19.24 | 19.37 | 231,911 | -0.10(-0.51%) |
Dec 26, 2023 | 18.65 | 19.49 | 18.47 | 19.47 | 572,468 | +0.74(+3.95%) |
Dec 22, 2023 | 18.95 | 19.40 | 18.62 | 18.73 | 532,850 | -0.13(-0.69%) |
Dec 21, 2023 | 18.98 | 19.12 | 18.61 | 18.86 | 626,949 | +0.38(+2.06%) |
Dec 20, 2023 | 19.18 | 19.62 | 18.46 | 18.48 | 559,643 | -0.84(-4.35%) |
Dec 19, 2023 | 19.00 | 19.42 | 19.00 | 19.32 | 1,039,192 | +0.40(+2.11%) |
Dec 18, 2023 | 19.49 | 19.69 | 18.83 | 18.92 | 597,943 | -0.57(-2.92%) |
Dec 15, 2023 | 20.29 | 20.29 | 19.38 | 19.49 | 842,549 | -0.79(-3.90%) |
Dec 14, 2023 | 19.56 | 20.55 | 19.55 | 20.28 | 668,163 | +1.13(+5.90%) |
Dec 13, 2023 | 18.75 | 19.28 | 18.21 | 19.15 | 663,362 | +0.41(+2.19%) |
Dec 12, 2023 | 18.00 | 18.74 | 17.77 | 18.74 | 776,653 | +0.68(+3.77%) |
Dec 11, 2023 | 18.06 | 18.48 | 18.00 | 18.06 | 743,844 | -0.06(-0.33%) |
Dec 08, 2023 | 18.23 | 19.03 | 17.79 | 18.12 | 628,057 | -0.16(-0.88%) |
Dec 07, 2023 | 18.28 | 18.55 | 17.82 | 18.28 | 743,288 | +0.09(+0.49%) |
Dec 06, 2023 | 18.23 | 19.18 | 18.02 | 18.19 | 754,362 | -0.17(-0.93%) |
Dec 05, 2023 | 18.56 | 18.79 | 17.95 | 18.36 | 796,993 | -0.31(-1.66%) |
Dec 04, 2023 | 18.54 | 18.93 | 18.21 | 18.67 | 906,275 | -0.34(-1.81%) |
Dec 01, 2023 | 18.53 | 19.04 | 18.46 | 19.02 | 527,286 | +0.43(+2.29%) |
Nov 30, 2023 | 18.53 | 18.78 | 18.30 | 18.59 | 561,214 | +0.04(+0.22%) |
Nov 29, 2023 | 19.28 | 19.51 | 18.39 | 18.55 | 479,431 | -0.49(-2.57%) |
Nov 28, 2023 | 18.69 | 19.23 | 18.22 | 19.04 | 693,734 | +0.26(+1.38%) |
Nov 27, 2023 | 18.45 | 19.19 | 18.12 | 18.78 | 819,611 | +0.00(+0.00%) |
Nov 24, 2023 | 18.43 | 19.11 | 18.23 | 18.78 | 61,862 | +0.32(+1.73%) |
Nov 22, 2023 | 18.15 | 18.93 | 17.50 | 18.46 | 867,658 | +0.57(+3.19%) |
Nov 21, 2023 | 18.71 | 18.74 | 17.75 | 17.89 | 697,113 | -1.12(-5.89%) |
Nov 20, 2023 | 18.80 | 19.21 | 18.63 | 19.01 | 324,571 | +0.26(+1.39%) |
Nov 17, 2023 | 18.25 | 18.86 | 18.16 | 18.75 | 728,824 | +0.67(+3.71%) |
Nov 16, 2023 | 18.17 | 18.49 | 18.06 | 18.08 | 623,114 | -0.47(-2.53%) |
Nov 15, 2023 | 17.91 | 18.92 | 17.61 | 18.55 | 901,145 | +0.55(+3.06%) |
Nov 14, 2023 | 17.50 | 18.52 | 17.34 | 18.00 | 819,509 | +0.97(+5.70%) |
Nov 13, 2023 | 15.81 | 17.43 | 15.81 | 17.03 | 888,575 | +0.99(+6.17%) |
Nov 10, 2023 | 15.92 | 16.43 | 15.45 | 16.04 | 1,176,672 | +0.29(+1.84%) |
Nov 09, 2023 | 16.49 | 16.50 | 15.56 | 15.75 | 912,351 | -0.68(-4.14%) |
Nov 08, 2023 | 16.83 | 17.80 | 15.88 | 16.43 | 932,954 | -0.07(-0.42%) |
Nov 07, 2023 | 16.59 | 16.73 | 16.19 | 16.50 | 637,362 | -0.11(-0.66%) |
Nov 06, 2023 | 16.69 | 16.75 | 16.48 | 16.61 | 652,054 | -0.07(-0.42%) |
Nov 03, 2023 | 16.75 | 17.00 | 16.52 | 16.68 | 576,623 | +0.39(+2.39%) |
Nov 02, 2023 | 14.78 | 16.40 | 14.78 | 16.29 | 837,611 | +1.83(+12.66%) |