Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.20 | 19.33 | 17.93 | 19.12 | 3,162 | +0.80(+4.37%) |
Jan 30, 2024 | 18.10 | 18.86 | 17.86 | 18.32 | 4,928 | +0.37(+2.06%) |
Jan 29, 2024 | 18.00 | 18.14 | 17.86 | 17.95 | 3,506 | -0.05(-0.28%) |
Jan 26, 2024 | 17.86 | 18.07 | 17.85 | 18.00 | 2,853 | +0.03(+0.17%) |
Jan 25, 2024 | 17.81 | 18.16 | 17.81 | 17.97 | 3,999 | +0.32(+1.81%) |
Jan 24, 2024 | 18.04 | 18.30 | 17.57 | 17.65 | 28,246 | -0.65(-3.55%) |
Jan 23, 2024 | 18.19 | 18.50 | 18.04 | 18.30 | 6,902 | -0.35(-1.88%) |
Jan 22, 2024 | 18.59 | 18.65 | 18.45 | 18.65 | 1,369 | +0.33(+1.79%) |
Jan 19, 2024 | 18.31 | 18.54 | 18.11 | 18.32 | 1,505 | -0.07(-0.40%) |
Jan 18, 2024 | 18.08 | 18.53 | 18.01 | 18.39 | 2,545 | -0.12(-0.67%) |
Jan 17, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 197 | -0.08(-0.43%) |
Jan 16, 2024 | 18.86 | 18.86 | 18.34 | 18.60 | 4,046 | -0.42(-2.21%) |
Jan 12, 2024 | 19.61 | 19.79 | 19.02 | 19.02 | 577 | -0.19(-0.99%) |
Jan 11, 2024 | 19.13 | 19.29 | 18.56 | 19.21 | 3,031 | -0.01(-0.05%) |
Jan 10, 2024 | 19.78 | 19.78 | 18.93 | 19.22 | 1,908 | -0.08(-0.43%) |
Jan 09, 2024 | 18.69 | 19.70 | 18.69 | 19.30 | 6,635 | -1.20(-5.84%) |
Jan 08, 2024 | 19.99 | 20.50 | 19.91 | 20.50 | 4,964 | -0.52(-2.47%) |
Jan 05, 2024 | 21.31 | 21.79 | 21.00 | 21.02 | 4,773 | +0.67(+3.29%) |
Jan 04, 2024 | 20.10 | 21.52 | 20.00 | 20.35 | 15,104 | +0.10(+0.49%) |
Jan 03, 2024 | 19.59 | 20.51 | 19.59 | 20.25 | 12,473 | +0.80(+4.11%) |
Jan 02, 2024 | 19.31 | 19.60 | 19.31 | 19.45 | 1,601 | -0.13(-0.66%) |
Dec 29, 2023 | 19.80 | 19.95 | 19.58 | 19.58 | 2,939 | -0.34(-1.71%) |
Dec 28, 2023 | 19.64 | 19.92 | 19.64 | 19.92 | 4,060 | +0.00(+0.00%) |
Dec 27, 2023 | 19.94 | 19.94 | 19.88 | 19.92 | 8,184 | -0.09(-0.45%) |
Dec 26, 2023 | 20.12 | 20.21 | 19.93 | 20.01 | 1,738 | +0.01(+0.05%) |
Dec 22, 2023 | 19.90 | 20.28 | 19.85 | 20.00 | 3,170 | +0.15(+0.76%) |
Dec 21, 2023 | 19.60 | 20.00 | 19.60 | 19.85 | 4,546 | +0.23(+1.17%) |
Dec 20, 2023 | 19.19 | 19.75 | 19.00 | 19.62 | 6,290 | +0.62(+3.27%) |
Dec 19, 2023 | 18.80 | 19.00 | 18.80 | 19.00 | 6,028 | +0.30(+1.60%) |
Dec 18, 2023 | 18.77 | 18.79 | 18.70 | 18.70 | 3,555 | +0.14(+0.75%) |
Dec 15, 2023 | 18.65 | 18.65 | 18.54 | 18.56 | 5,684 | -0.08(-0.43%) |
Dec 14, 2023 | 17.71 | 18.74 | 17.71 | 18.64 | 12,022 | +0.84(+4.72%) |
Dec 13, 2023 | 17.10 | 17.90 | 17.10 | 17.80 | 24,529 | +0.58(+3.37%) |
Dec 12, 2023 | 17.16 | 17.22 | 17.05 | 17.22 | 2,943 | +0.10(+0.58%) |
Dec 11, 2023 | 17.16 | 17.16 | 17.05 | 17.12 | 1,372 | -0.04(-0.23%) |
Dec 08, 2023 | 17.24 | 17.26 | 17.08 | 17.16 | 11,701 | -0.04(-0.20%) |
Dec 07, 2023 | 17.00 | 17.24 | 17.00 | 17.20 | 7,304 | +0.30(+1.81%) |
Dec 06, 2023 | 16.62 | 16.89 | 16.62 | 16.89 | 10,898 | +0.27(+1.62%) |
Dec 05, 2023 | 16.55 | 16.80 | 16.55 | 16.62 | 3,416 | +0.02(+0.12%) |
Dec 04, 2023 | 16.54 | 16.69 | 16.49 | 16.60 | 8,937 | +0.05(+0.30%) |
Dec 01, 2023 | 16.30 | 16.77 | 16.28 | 16.55 | 14,356 | +0.25(+1.53%) |
Nov 30, 2023 | 16.39 | 16.45 | 16.20 | 16.30 | 7,179 | +0.15(+0.93%) |
Nov 29, 2023 | 16.50 | 16.75 | 16.15 | 16.15 | 10,508 | -0.26(-1.58%) |
Nov 28, 2023 | 16.52 | 16.52 | 16.40 | 16.41 | 3,936 | +0.16(+0.98%) |
Nov 27, 2023 | 16.70 | 16.70 | 16.15 | 16.25 | 2,393 | +0.10(+0.62%) |
Nov 24, 2023 | 15.89 | 16.15 | 15.89 | 16.15 | 2,843 | +0.00(+0.00%) |
Nov 22, 2023 | 16.16 | 16.18 | 16.00 | 16.15 | 10,061 | -0.01(-0.06%) |
Nov 21, 2023 | 16.18 | 16.22 | 16.16 | 16.16 | 32,136 | -0.01(-0.06%) |
Nov 20, 2023 | 16.25 | 16.28 | 16.17 | 16.17 | 11,748 | +0.01(+0.04%) |
Nov 17, 2023 | 16.00 | 16.24 | 16.00 | 16.16 | 4,947 | -0.07(-0.41%) |
Nov 16, 2023 | 16.29 | 16.29 | 16.23 | 16.23 | 4,678 | +0.05(+0.31%) |
Nov 15, 2023 | 16.21 | 16.25 | 16.10 | 16.18 | 6,112 | +0.04(+0.22%) |
Nov 14, 2023 | 16.11 | 16.81 | 16.06 | 16.14 | 7,153 | +0.14(+0.91%) |
Nov 13, 2023 | 16.07 | 16.14 | 15.96 | 16.00 | 2,487 | +0.10(+0.63%) |
Nov 10, 2023 | 16.27 | 16.95 | 15.55 | 15.90 | 14,655 | +0.18(+1.15%) |
Nov 09, 2023 | 15.70 | 15.90 | 15.50 | 15.72 | 5,119 | -0.10(-0.66%) |
Nov 08, 2023 | 15.78 | 15.85 | 15.50 | 15.82 | 3,841 | -0.06(-0.35%) |
Nov 07, 2023 | 15.81 | 16.00 | 15.40 | 15.88 | 16,355 | -0.28(-1.73%) |
Nov 06, 2023 | 16.80 | 16.80 | 15.89 | 16.16 | 2,302 | -0.64(-3.81%) |
Nov 03, 2023 | 15.47 | 16.80 | 15.47 | 16.80 | 6,445 | +1.40(+9.09%) |
Nov 02, 2023 | 14.80 | 15.50 | 14.80 | 15.40 | 10,754 | +0.71(+4.83%) |