Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.69 | 17.14 | 16.43 | 16.47 | 16,112 | -0.20(-1.20%) |
Jan 30, 2024 | 16.63 | 17.09 | 16.35 | 16.67 | 15,552 | +0.08(+0.48%) |
Jan 29, 2024 | 15.95 | 16.59 | 15.95 | 16.59 | 24,430 | +0.87(+5.53%) |
Jan 26, 2024 | 15.90 | 16.00 | 15.66 | 15.72 | 7,408 | -0.18(-1.13%) |
Jan 25, 2024 | 15.41 | 15.90 | 15.27 | 15.90 | 10,782 | +0.76(+5.02%) |
Jan 24, 2024 | 15.27 | 15.50 | 15.05 | 15.14 | 8,186 | +0.12(+0.80%) |
Jan 23, 2024 | 15.05 | 15.30 | 14.80 | 15.02 | 10,282 | +0.22(+1.49%) |
Jan 22, 2024 | 15.70 | 15.88 | 14.48 | 14.80 | 27,681 | -0.89(-5.67%) |
Jan 19, 2024 | 15.59 | 15.74 | 15.41 | 15.69 | 8,225 | +0.19(+1.23%) |
Jan 18, 2024 | 15.86 | 15.88 | 15.50 | 15.50 | 8,885 | -0.29(-1.84%) |
Jan 17, 2024 | 14.31 | 16.27 | 14.31 | 15.79 | 24,391 | +1.18(+8.08%) |
Jan 16, 2024 | 15.00 | 15.11 | 14.03 | 14.61 | 47,670 | -0.27(-1.81%) |
Jan 12, 2024 | 15.23 | 15.46 | 14.85 | 14.88 | 26,304 | -0.10(-0.67%) |
Jan 11, 2024 | 15.56 | 15.60 | 14.80 | 14.98 | 20,931 | -0.87(-5.49%) |
Jan 10, 2024 | 16.12 | 16.14 | 15.81 | 15.85 | 10,730 | -0.31(-1.92%) |
Jan 09, 2024 | 16.00 | 16.50 | 16.00 | 16.16 | 13,327 | +0.04(+0.25%) |
Jan 08, 2024 | 15.46 | 16.26 | 15.46 | 16.12 | 14,699 | +0.47(+3.00%) |
Jan 05, 2024 | 15.96 | 16.18 | 15.39 | 15.65 | 44,585 | -0.33(-2.07%) |
Jan 04, 2024 | 16.54 | 16.67 | 15.70 | 15.98 | 37,944 | -0.36(-2.20%) |
Jan 03, 2024 | 17.65 | 17.91 | 16.15 | 16.34 | 69,575 | -1.55(-8.66%) |
Jan 02, 2024 | 18.07 | 18.07 | 17.66 | 17.89 | 20,718 | -0.22(-1.21%) |
Dec 29, 2023 | 18.85 | 18.85 | 18.02 | 18.11 | 12,432 | -0.62(-3.31%) |
Dec 28, 2023 | 19.24 | 19.24 | 18.57 | 18.73 | 19,982 | -0.32(-1.68%) |
Dec 27, 2023 | 18.43 | 19.20 | 18.43 | 19.05 | 18,542 | +0.70(+3.81%) |
Dec 26, 2023 | 17.52 | 18.40 | 17.50 | 18.35 | 15,329 | +0.85(+4.86%) |
Dec 22, 2023 | 17.36 | 17.89 | 17.36 | 17.50 | 19,457 | +0.21(+1.21%) |
Dec 21, 2023 | 17.03 | 18.05 | 17.03 | 17.29 | 58,609 | +0.14(+0.82%) |
Dec 20, 2023 | 17.05 | 17.25 | 16.75 | 17.15 | 53,102 | +0.31(+1.84%) |
Dec 19, 2023 | 17.64 | 18.08 | 16.70 | 16.84 | 127,489 | -0.36(-2.09%) |
Dec 18, 2023 | 17.75 | 19.70 | 17.20 | 17.20 | 170,085 | -0.53(-2.99%) |
Dec 15, 2023 | 17.99 | 18.72 | 16.73 | 17.73 | 532,666 | +0.16(+0.91%) |
Dec 14, 2023 | 19.33 | 19.87 | 17.57 | 17.57 | 86,929 | -1.51(-7.91%) |
Dec 13, 2023 | 20.01 | 21.06 | 18.33 | 19.08 | 91,413 | -1.38(-6.74%) |
Dec 12, 2023 | 21.31 | 21.81 | 20.46 | 20.46 | 20,650 | -0.85(-3.99%) |
Dec 11, 2023 | 21.00 | 21.61 | 20.18 | 21.31 | 42,164 | +0.05(+0.24%) |
Dec 08, 2023 | 22.10 | 22.10 | 21.24 | 21.26 | 17,751 | -0.83(-3.76%) |
Dec 07, 2023 | 20.65 | 22.37 | 20.65 | 22.09 | 35,483 | +1.26(+6.05%) |
Dec 06, 2023 | 20.31 | 21.48 | 20.31 | 20.83 | 30,623 | +0.85(+4.25%) |
Dec 05, 2023 | 20.33 | 20.74 | 19.80 | 19.98 | 15,349 | -0.35(-1.72%) |
Dec 04, 2023 | 21.03 | 21.38 | 20.16 | 20.33 | 31,648 | -0.70(-3.33%) |
Dec 01, 2023 | 22.30 | 22.31 | 20.75 | 21.03 | 39,591 | -0.82(-3.75%) |
Nov 30, 2023 | 22.81 | 23.68 | 21.66 | 21.85 | 68,319 | -1.74(-7.38%) |
Nov 29, 2023 | 22.60 | 23.59 | 22.60 | 23.59 | 45,047 | +0.55(+2.39%) |
Nov 28, 2023 | 23.43 | 23.75 | 22.30 | 23.04 | 34,225 | -0.42(-1.79%) |
Nov 27, 2023 | 23.56 | 24.41 | 23.33 | 23.46 | 62,219 | -0.23(-0.97%) |
Nov 24, 2023 | 22.75 | 24.14 | 22.50 | 23.69 | 17,542 | +0.91(+3.99%) |
Nov 22, 2023 | 23.00 | 23.22 | 22.11 | 22.78 | 27,869 | -0.12(-0.52%) |
Nov 21, 2023 | 22.38 | 24.49 | 22.38 | 22.90 | 95,978 | +0.21(+0.93%) |
Nov 20, 2023 | 20.60 | 23.52 | 20.60 | 22.69 | 108,958 | +2.05(+9.93%) |
Nov 17, 2023 | 20.36 | 20.72 | 19.56 | 20.64 | 31,386 | +0.28(+1.38%) |
Nov 16, 2023 | 19.90 | 20.39 | 19.90 | 20.36 | 45,981 | +0.38(+1.90%) |
Nov 15, 2023 | 19.70 | 20.10 | 19.58 | 19.98 | 30,476 | +0.24(+1.22%) |
Nov 14, 2023 | 19.19 | 19.76 | 19.10 | 19.74 | 44,902 | +0.99(+5.28%) |
Nov 13, 2023 | 18.75 | 19.16 | 18.54 | 18.75 | 11,672 | -0.08(-0.42%) |
Nov 10, 2023 | 18.90 | 19.04 | 18.54 | 18.83 | 10,031 | +0.24(+1.29%) |
Nov 09, 2023 | 18.74 | 19.18 | 18.59 | 18.59 | 10,659 | -0.59(-3.08%) |
Nov 08, 2023 | 18.67 | 19.18 | 18.31 | 19.18 | 9,812 | +0.16(+0.84%) |
Nov 07, 2023 | 18.50 | 19.30 | 17.76 | 19.02 | 41,716 | +0.48(+2.59%) |
Nov 06, 2023 | 18.50 | 18.65 | 18.22 | 18.54 | 9,151 | +0.04(+0.22%) |
Nov 03, 2023 | 17.45 | 18.66 | 17.45 | 18.50 | 19,929 | +1.17(+6.75%) |
Nov 02, 2023 | 17.48 | 17.48 | 17.11 | 17.33 | 9,860 | +0.07(+0.41%) |