Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.70 | 16.70 | 15.67 | 15.88 | 18,408 | -0.85(-5.08%) |
Jan 30, 2024 | 16.73 | 17.30 | 16.35 | 16.73 | 8,346 | -0.26(-1.51%) |
Jan 29, 2024 | 17.18 | 17.25 | 16.31 | 16.99 | 42,452 | -0.30(-1.72%) |
Jan 26, 2024 | 17.92 | 17.92 | 17.17 | 17.29 | 13,224 | -0.48(-2.73%) |
Jan 25, 2024 | 18.57 | 18.57 | 17.37 | 17.77 | 24,794 | -0.49(-2.71%) |
Jan 24, 2024 | 19.06 | 19.06 | 18.01 | 18.27 | 16,370 | -0.55(-2.94%) |
Jan 23, 2024 | 20.01 | 20.01 | 18.82 | 18.82 | 23,409 | -0.97(-4.90%) |
Jan 22, 2024 | 19.12 | 19.91 | 19.12 | 19.79 | 13,948 | +0.73(+3.84%) |
Jan 19, 2024 | 18.84 | 19.11 | 18.59 | 19.06 | 9,240 | +0.42(+2.23%) |
Jan 18, 2024 | 18.80 | 19.13 | 18.64 | 18.64 | 10,147 | -0.18(-0.95%) |
Jan 17, 2024 | 18.56 | 19.08 | 18.56 | 18.82 | 12,054 | +0.08(+0.42%) |
Jan 16, 2024 | 18.29 | 18.88 | 18.29 | 18.74 | 17,243 | +0.26(+1.39%) |
Jan 12, 2024 | 18.86 | 18.86 | 18.13 | 18.48 | 11,183 | -0.11(-0.59%) |
Jan 11, 2024 | 18.68 | 18.69 | 17.93 | 18.59 | 15,944 | -0.27(-1.42%) |
Jan 10, 2024 | 18.75 | 18.94 | 18.56 | 18.86 | 15,065 | -0.06(-0.31%) |
Jan 09, 2024 | 19.05 | 19.35 | 18.83 | 18.92 | 12,623 | -0.28(-1.44%) |
Jan 08, 2024 | 18.90 | 19.35 | 18.73 | 19.19 | 19,502 | +0.25(+1.30%) |
Jan 05, 2024 | 18.66 | 19.25 | 18.64 | 18.95 | 26,348 | +0.29(+1.54%) |
Jan 04, 2024 | 19.17 | 19.48 | 18.65 | 18.66 | 18,443 | -0.26(-1.36%) |
Jan 03, 2024 | 19.84 | 19.95 | 18.92 | 18.92 | 33,431 | -0.92(-4.65%) |
Jan 02, 2024 | 19.72 | 20.13 | 19.29 | 19.84 | 22,190 | +0.13(+0.65%) |
Dec 29, 2023 | 20.52 | 20.65 | 19.50 | 19.71 | 36,531 | -0.85(-4.15%) |
Dec 28, 2023 | 20.69 | 20.92 | 20.51 | 20.57 | 10,118 | -0.08(-0.38%) |
Dec 27, 2023 | 21.14 | 21.15 | 20.41 | 20.64 | 21,847 | -0.59(-2.77%) |
Dec 26, 2023 | 20.15 | 21.41 | 20.15 | 21.23 | 26,132 | +0.88(+4.34%) |
Dec 22, 2023 | 20.69 | 20.75 | 19.91 | 20.35 | 49,667 | -0.29(-1.43%) |
Dec 21, 2023 | 21.28 | 21.28 | 20.58 | 20.64 | 25,597 | -0.54(-2.55%) |
Dec 20, 2023 | 21.16 | 21.60 | 20.87 | 21.18 | 28,865 | +0.10(+0.47%) |
Dec 19, 2023 | 20.93 | 21.40 | 20.80 | 21.09 | 28,348 | +0.33(+1.61%) |
Dec 18, 2023 | 20.70 | 21.01 | 20.51 | 20.75 | 33,813 | -0.12(-0.56%) |
Dec 15, 2023 | 19.90 | 21.00 | 19.60 | 20.87 | 119,974 | +1.13(+5.72%) |
Dec 14, 2023 | 19.62 | 19.74 | 19.13 | 19.74 | 27,663 | +0.04(+0.20%) |
Dec 13, 2023 | 18.95 | 19.74 | 18.89 | 19.70 | 51,173 | +0.75(+3.93%) |
Dec 12, 2023 | 19.13 | 19.41 | 18.82 | 18.96 | 23,014 | -0.10(-0.51%) |
Dec 11, 2023 | 19.43 | 19.43 | 18.82 | 19.06 | 30,615 | -0.43(-2.22%) |
Dec 08, 2023 | 19.13 | 19.77 | 19.10 | 19.49 | 21,556 | +0.26(+1.33%) |
Dec 07, 2023 | 18.85 | 19.28 | 18.85 | 19.23 | 28,464 | +0.19(+0.98%) |
Dec 06, 2023 | 18.99 | 19.48 | 18.94 | 19.05 | 34,991 | -0.04(-0.21%) |
Dec 05, 2023 | 18.88 | 19.29 | 18.75 | 19.08 | 21,187 | +0.21(+1.09%) |
Dec 04, 2023 | 19.11 | 19.40 | 18.69 | 18.88 | 33,416 | -0.17(-0.88%) |
Dec 01, 2023 | 18.25 | 19.12 | 18.25 | 19.05 | 22,852 | +0.79(+4.35%) |
Nov 30, 2023 | 18.58 | 18.58 | 18.20 | 18.25 | 14,627 | -0.29(-1.59%) |
Nov 29, 2023 | 18.74 | 18.74 | 17.90 | 18.55 | 27,248 | +0.10(+0.53%) |
Nov 28, 2023 | 19.39 | 19.39 | 18.45 | 18.45 | 18,245 | -1.12(-5.72%) |
Nov 27, 2023 | 19.18 | 19.87 | 19.18 | 19.57 | 31,360 | +0.00(+0.00%) |
Nov 24, 2023 | 19.60 | 19.82 | 19.35 | 19.57 | 13,455 | +0.14(+0.71%) |
Nov 22, 2023 | 19.42 | 19.62 | 19.05 | 19.43 | 8,304 | -0.10(-0.50%) |
Nov 21, 2023 | 19.84 | 19.84 | 19.25 | 19.53 | 9,855 | -0.37(-1.87%) |
Nov 20, 2023 | 20.40 | 20.59 | 19.68 | 19.90 | 34,486 | -0.13(-0.64%) |
Nov 17, 2023 | 19.57 | 20.18 | 19.02 | 20.03 | 39,908 | +0.43(+2.20%) |
Nov 16, 2023 | 19.23 | 19.60 | 19.05 | 19.59 | 15,969 | +0.22(+1.11%) |
Nov 15, 2023 | 19.33 | 19.60 | 19.25 | 19.38 | 20,957 | +0.00(+0.00%) |
Nov 14, 2023 | 18.43 | 19.38 | 18.26 | 19.38 | 49,833 | +0.93(+5.05%) |
Nov 13, 2023 | 18.16 | 18.64 | 17.76 | 18.45 | 29,492 | +0.13(+0.70%) |
Nov 10, 2023 | 18.64 | 18.64 | 17.99 | 18.32 | 19,534 | -0.05(-0.27%) |
Nov 09, 2023 | 18.12 | 18.63 | 17.78 | 18.37 | 25,728 | +0.25(+1.35%) |
Nov 08, 2023 | 18.25 | 18.55 | 17.82 | 18.12 | 33,619 | -0.13(-0.70%) |
Nov 07, 2023 | 18.03 | 18.43 | 16.86 | 18.25 | 39,581 | +0.34(+1.92%) |
Nov 06, 2023 | 16.67 | 18.15 | 16.59 | 17.91 | 98,692 | +1.12(+6.66%) |
Nov 03, 2023 | 16.91 | 16.91 | 16.52 | 16.79 | 18,026 | +0.10(+0.59%) |
Nov 02, 2023 | 16.50 | 16.83 | 16.41 | 16.69 | 14,466 | +0.29(+1.79%) |