Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.38 | 19.83 | 19.10 | 19.18 | 546,219 | -0.20(-1.05%) |
Jan 30, 2024 | 18.83 | 19.45 | 18.57 | 19.38 | 360,748 | +0.65(+3.46%) |
Jan 29, 2024 | 18.83 | 19.11 | 18.17 | 18.74 | 389,348 | -0.52(-2.71%) |
Jan 26, 2024 | 18.77 | 19.53 | 18.68 | 19.26 | 538,024 | +0.47(+2.52%) |
Jan 25, 2024 | 18.47 | 18.84 | 18.13 | 18.78 | 336,667 | +0.86(+4.81%) |
Jan 24, 2024 | 18.10 | 18.45 | 17.88 | 17.92 | 185,521 | -0.09(-0.48%) |
Jan 23, 2024 | 17.28 | 18.04 | 17.23 | 18.01 | 378,440 | +0.73(+4.20%) |
Jan 22, 2024 | 17.08 | 17.49 | 17.06 | 17.28 | 252,852 | +0.21(+1.25%) |
Jan 19, 2024 | 16.97 | 17.22 | 16.71 | 17.07 | 168,622 | +0.09(+0.51%) |
Jan 18, 2024 | 17.13 | 17.29 | 16.83 | 16.98 | 111,026 | -0.15(-0.85%) |
Jan 17, 2024 | 17.95 | 17.95 | 17.06 | 17.13 | 320,900 | -0.83(-4.63%) |
Jan 16, 2024 | 17.23 | 18.14 | 17.23 | 17.96 | 525,077 | +0.78(+4.56%) |
Jan 12, 2024 | 16.94 | 17.25 | 16.82 | 17.18 | 131,863 | +0.30(+1.78%) |
Jan 11, 2024 | 17.15 | 17.21 | 16.77 | 16.88 | 202,988 | -0.12(-0.68%) |
Jan 10, 2024 | 17.02 | 17.17 | 16.86 | 16.99 | 143,796 | -0.06(-0.34%) |
Jan 09, 2024 | 16.74 | 17.08 | 16.73 | 17.05 | 159,868 | +0.11(+0.63%) |
Jan 08, 2024 | 16.65 | 17.04 | 16.65 | 16.95 | 203,008 | +0.29(+1.74%) |
Jan 05, 2024 | 16.54 | 17.01 | 16.46 | 16.65 | 276,126 | +0.12(+0.70%) |
Jan 04, 2024 | 16.21 | 16.65 | 16.21 | 16.54 | 244,055 | +0.27(+1.67%) |
Jan 03, 2024 | 16.49 | 16.67 | 15.92 | 16.27 | 462,501 | -0.27(-1.64%) |
Jan 02, 2024 | 17.19 | 17.19 | 16.52 | 16.54 | 397,832 | -0.65(-3.77%) |
Dec 29, 2023 | 17.78 | 17.78 | 17.19 | 17.19 | 314,151 | -0.45(-2.58%) |
Dec 28, 2023 | 17.44 | 17.80 | 17.44 | 17.64 | 265,437 | +0.16(+0.94%) |
Dec 27, 2023 | 17.51 | 18.04 | 17.44 | 17.48 | 237,424 | -0.25(-1.42%) |
Dec 26, 2023 | 18.75 | 19.21 | 17.44 | 17.73 | 401,269 | -1.02(-5.42%) |
Dec 22, 2023 | 19.35 | 21.61 | 18.64 | 18.75 | 1,557,040 | -0.89(-4.53%) |
Dec 21, 2023 | 17.42 | 20.75 | 17.27 | 19.64 | 2,403,941 | +2.12(+12.10%) |
Dec 20, 2023 | 16.68 | 17.88 | 16.55 | 17.52 | 2,175,778 | +0.85(+5.11%) |
Dec 19, 2023 | 16.45 | 16.66 | 16.34 | 16.66 | 1,499,618 | +0.22(+1.35%) |
Dec 18, 2023 | 16.54 | 16.58 | 16.13 | 16.44 | 1,019,855 | -0.39(-2.30%) |
Dec 15, 2023 | 16.12 | 16.83 | 15.59 | 16.83 | 14,476,778 | +0.73(+4.51%) |
Dec 14, 2023 | 16.21 | 16.23 | 15.88 | 16.10 | 534,689 | +0.03(+0.18%) |
Dec 13, 2023 | 16.30 | 16.59 | 16.07 | 16.07 | 1,274,807 | -0.30(-1.83%) |
Dec 12, 2023 | 16.59 | 16.59 | 16.31 | 16.37 | 459,269 | -0.20(-1.23%) |
Dec 11, 2023 | 16.28 | 16.76 | 16.28 | 16.58 | 1,026,828 | +0.23(+1.42%) |
Dec 08, 2023 | 16.44 | 16.53 | 16.24 | 16.35 | 678,871 | -0.02(-0.12%) |
Dec 07, 2023 | 16.40 | 16.50 | 16.26 | 16.36 | 392,178 | -0.03(-0.18%) |
Dec 06, 2023 | 16.60 | 16.74 | 16.27 | 16.39 | 500,027 | -0.14(-0.82%) |
Dec 05, 2023 | 16.65 | 16.73 | 16.48 | 16.53 | 483,622 | -0.21(-1.27%) |
Dec 04, 2023 | 16.60 | 16.87 | 16.57 | 16.74 | 551,275 | +0.14(+0.82%) |
Dec 01, 2023 | 16.65 | 16.83 | 16.54 | 16.61 | 346,509 | +0.01(+0.06%) |
Nov 30, 2023 | 16.55 | 16.78 | 16.47 | 16.60 | 411,907 | +0.06(+0.35%) |
Nov 29, 2023 | 16.52 | 16.71 | 16.40 | 16.54 | 760,133 | +0.13(+0.77%) |
Nov 28, 2023 | 16.65 | 16.65 | 16.32 | 16.41 | 327,337 | -0.21(-1.28%) |
Nov 27, 2023 | 16.60 | 16.71 | 16.54 | 16.63 | 310,564 | -0.01(-0.06%) |
Nov 24, 2023 | 16.50 | 16.84 | 16.50 | 16.64 | 143,926 | +0.07(+0.41%) |
Nov 22, 2023 | 16.47 | 16.62 | 16.36 | 16.57 | 170,354 | +0.15(+0.88%) |
Nov 21, 2023 | 16.55 | 16.59 | 16.36 | 16.42 | 260,983 | -0.05(-0.29%) |
Nov 20, 2023 | 16.74 | 16.93 | 16.40 | 16.47 | 308,164 | -0.25(-1.50%) |
Nov 17, 2023 | 16.31 | 16.85 | 16.31 | 16.72 | 249,073 | +0.13(+0.76%) |
Nov 16, 2023 | 16.40 | 16.71 | 16.40 | 16.60 | 176,225 | +0.10(+0.59%) |
Nov 15, 2023 | 16.35 | 16.78 | 16.34 | 16.50 | 301,768 | +0.16(+1.01%) |
Nov 14, 2023 | 16.80 | 16.83 | 16.26 | 16.34 | 368,762 | -0.35(-2.09%) |
Nov 13, 2023 | 16.20 | 16.76 | 16.20 | 16.68 | 319,339 | +0.38(+2.31%) |
Nov 10, 2023 | 15.99 | 16.60 | 15.99 | 16.31 | 283,502 | +0.32(+2.00%) |
Nov 09, 2023 | 15.73 | 16.32 | 15.48 | 15.99 | 268,931 | -0.22(-1.37%) |
Nov 08, 2023 | 16.18 | 16.41 | 16.08 | 16.21 | 315,611 | -0.28(-1.70%) |
Nov 07, 2023 | 16.61 | 16.63 | 16.42 | 16.49 | 199,438 | -0.34(-2.01%) |
Nov 06, 2023 | 16.74 | 16.89 | 16.70 | 16.83 | 185,502 | -0.04(-0.26%) |
Nov 03, 2023 | 16.80 | 16.87 | 16.66 | 16.87 | 463,857 | +0.07(+0.40%) |
Nov 02, 2023 | 16.51 | 16.82 | 16.48 | 16.81 | 304,036 | +0.29(+1.73%) |