Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.45 | 24.69 | 21.84 | 23.28 | 644,066 | +4.13(+21.57%) |
Jan 30, 2024 | 19.35 | 19.57 | 19.13 | 19.15 | 42,738 | -0.25(-1.29%) |
Jan 29, 2024 | 19.44 | 19.56 | 18.95 | 19.40 | 40,436 | +0.03(+0.15%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.29 | 19.37 | 26,354 | -0.17(-0.87%) |
Jan 25, 2024 | 18.99 | 20.21 | 18.91 | 19.54 | 64,196 | +0.92(+4.93%) |
Jan 24, 2024 | 19.42 | 19.42 | 18.34 | 18.62 | 57,241 | -0.62(-3.22%) |
Jan 23, 2024 | 19.49 | 19.78 | 19.15 | 19.24 | 33,540 | -0.15(-0.77%) |
Jan 22, 2024 | 18.91 | 19.51 | 18.91 | 19.39 | 45,582 | +0.66(+3.52%) |
Jan 19, 2024 | 18.26 | 18.73 | 17.98 | 18.73 | 49,759 | +0.55(+3.05%) |
Jan 18, 2024 | 18.03 | 18.19 | 17.94 | 18.17 | 29,359 | +0.08(+0.47%) |
Jan 17, 2024 | 18.06 | 18.23 | 17.89 | 18.09 | 43,042 | -0.22(-1.20%) |
Jan 16, 2024 | 18.11 | 18.41 | 18.04 | 18.31 | 44,481 | +0.19(+1.05%) |
Jan 12, 2024 | 18.39 | 18.57 | 18.11 | 18.12 | 40,938 | -0.08(-0.44%) |
Jan 11, 2024 | 18.82 | 18.82 | 17.79 | 18.20 | 97,688 | -0.75(-3.95%) |
Jan 10, 2024 | 19.01 | 19.41 | 18.79 | 18.95 | 101,354 | -0.02(-0.10%) |
Jan 09, 2024 | 19.52 | 19.52 | 18.97 | 18.97 | 32,580 | -0.75(-3.80%) |
Jan 08, 2024 | 19.41 | 19.94 | 19.38 | 19.72 | 40,328 | +0.18(+0.92%) |
Jan 05, 2024 | 19.18 | 19.96 | 19.14 | 19.54 | 19,497 | +0.30(+1.56%) |
Jan 04, 2024 | 19.00 | 19.37 | 18.92 | 19.24 | 28,227 | +0.30(+1.58%) |
Jan 03, 2024 | 19.07 | 19.07 | 18.46 | 18.94 | 57,597 | -0.20(-1.04%) |
Jan 02, 2024 | 19.52 | 19.52 | 19.10 | 19.14 | 56,655 | -0.48(-2.44%) |
Dec 29, 2023 | 19.86 | 20.03 | 19.55 | 19.62 | 69,807 | -0.43(-2.14%) |
Dec 28, 2023 | 19.76 | 20.35 | 19.76 | 20.05 | 50,583 | +0.28(+1.41%) |
Dec 27, 2023 | 20.03 | 20.03 | 19.63 | 19.77 | 93,183 | -0.34(-1.69%) |
Dec 26, 2023 | 20.35 | 20.44 | 20.06 | 20.11 | 75,990 | -0.45(-2.18%) |
Dec 22, 2023 | 20.16 | 20.61 | 20.11 | 20.55 | 99,775 | +0.28(+1.38%) |
Dec 21, 2023 | 20.30 | 20.36 | 19.18 | 20.27 | 206,892 | +0.28(+1.42%) |
Dec 20, 2023 | 21.53 | 21.63 | 19.71 | 19.99 | 232,705 | -1.25(-5.89%) |
Dec 19, 2023 | 21.45 | 21.45 | 20.51 | 21.24 | 124,913 | +0.04(+0.19%) |
Dec 18, 2023 | 21.82 | 21.82 | 20.76 | 21.20 | 141,081 | -0.56(-2.57%) |
Dec 15, 2023 | 22.10 | 22.10 | 20.84 | 21.76 | 199,046 | -0.45(-2.02%) |
Dec 14, 2023 | 21.40 | 22.51 | 21.14 | 22.21 | 191,885 | +1.10(+5.20%) |
Dec 13, 2023 | 20.13 | 21.26 | 19.39 | 21.11 | 189,943 | +0.64(+3.14%) |
Dec 12, 2023 | 20.53 | 20.53 | 19.59 | 20.47 | 84,534 | -0.00(-0.02%) |
Dec 11, 2023 | 21.01 | 21.20 | 19.76 | 20.48 | 164,852 | -0.18(-0.87%) |
Dec 08, 2023 | 19.16 | 21.07 | 19.16 | 20.66 | 112,667 | +2.03(+10.90%) |
Dec 07, 2023 | 18.77 | 18.77 | 18.43 | 18.62 | 58,145 | -0.20(-1.06%) |
Dec 06, 2023 | 19.01 | 19.21 | 18.71 | 18.82 | 53,571 | -0.05(-0.26%) |
Dec 05, 2023 | 19.21 | 19.21 | 18.67 | 18.87 | 42,441 | -0.64(-3.27%) |
Dec 04, 2023 | 19.09 | 19.57 | 18.86 | 19.51 | 50,376 | +0.22(+1.14%) |
Dec 01, 2023 | 17.82 | 19.41 | 17.68 | 19.29 | 130,755 | +1.66(+9.43%) |
Nov 30, 2023 | 18.06 | 18.06 | 17.56 | 17.63 | 50,836 | -0.30(-1.67%) |
Nov 29, 2023 | 17.52 | 18.02 | 17.45 | 17.93 | 48,236 | +0.67(+3.86%) |
Nov 28, 2023 | 17.54 | 17.60 | 17.25 | 17.26 | 35,257 | -0.37(-2.09%) |
Nov 27, 2023 | 17.76 | 17.76 | 17.50 | 17.63 | 74,705 | -0.31(-1.72%) |
Nov 24, 2023 | 17.77 | 17.96 | 17.70 | 17.94 | 32,331 | +0.14(+0.78%) |
Nov 22, 2023 | 17.92 | 17.92 | 17.64 | 17.80 | 60,995 | +0.08(+0.45%) |
Nov 21, 2023 | 17.70 | 17.77 | 17.31 | 17.72 | 73,348 | -0.20(-1.11%) |
Nov 20, 2023 | 17.20 | 18.04 | 17.12 | 17.92 | 111,716 | +0.75(+4.35%) |
Nov 17, 2023 | 16.59 | 17.17 | 16.47 | 17.17 | 44,652 | +0.74(+4.48%) |
Nov 16, 2023 | 16.80 | 16.95 | 16.02 | 16.43 | 38,799 | -0.37(-2.19%) |
Nov 15, 2023 | 16.22 | 16.84 | 16.21 | 16.80 | 61,375 | +0.73(+4.52%) |
Nov 14, 2023 | 15.99 | 16.86 | 15.99 | 16.08 | 74,585 | +0.57(+3.66%) |
Nov 13, 2023 | 15.61 | 15.84 | 15.48 | 15.51 | 50,456 | -0.10(-0.64%) |
Nov 10, 2023 | 15.75 | 16.10 | 15.32 | 15.61 | 57,932 | +0.01(+0.06%) |
Nov 09, 2023 | 15.57 | 15.93 | 15.32 | 15.60 | 49,406 | +0.19(+1.23%) |
Nov 08, 2023 | 16.17 | 16.17 | 15.09 | 15.41 | 75,776 | -0.91(-5.55%) |
Nov 07, 2023 | 16.13 | 16.50 | 16.01 | 16.32 | 43,538 | +0.11(+0.68%) |
Nov 06, 2023 | 16.96 | 16.96 | 15.91 | 16.21 | 97,270 | -1.21(-6.97%) |
Nov 03, 2023 | 16.36 | 17.44 | 16.22 | 17.42 | 86,276 | +2.34(+15.51%) |
Nov 02, 2023 | 13.99 | 15.08 | 13.99 | 15.08 | 78,142 | +1.57(+11.64%) |