Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 105,844 | -0.68(-3.68%) |
Jan 30, 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 82,663 | +0.14(+0.76%) |
Jan 29, 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 127,044 | +0.05(+0.27%) |
Jan 26, 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 65,813 | -0.30(-1.61%) |
Jan 25, 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 82,161 | +0.61(+3.39%) |
Jan 24, 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 57,835 | +0.02(+0.11%) |
Jan 23, 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 77,680 | +0.33(+1.87%) |
Jan 22, 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 54,993 | +0.68(+4.01%) |
Jan 19, 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 67,986 | +0.08(+0.47%) |
Jan 18, 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 46,317 | -0.02(-0.12%) |
Jan 17, 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 77,160 | -0.52(-2.99%) |
Jan 16, 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 71,772 | -0.50(-2.79%) |
Jan 12, 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 112,064 | +0.15(+0.85%) |
Jan 11, 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 67,496 | -0.11(-0.62%) |
Jan 10, 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 104,431 | +0.42(+2.41%) |
Jan 09, 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 61,202 | -0.35(-1.97%) |
Jan 08, 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 55,242 | -0.10(-0.56%) |
Jan 05, 2024 | 17.96 | 18.32 | 17.88 | 17.89 | 131,668 | -0.18(-1.00%) |
Jan 04, 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 93,447 | -0.06(-0.33%) |
Jan 03, 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 130,461 | -0.97(-5.08%) |
Jan 02, 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 123,334 | -0.47(-2.40%) |
Dec 29, 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 152,452 | -0.13(-0.66%) |
Dec 28, 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 79,452 | +0.15(+0.77%) |
Dec 27, 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 76,038 | -0.01(-0.05%) |
Dec 26, 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 109,760 | -0.18(-0.91%) |
Dec 22, 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 155,390 | +0.41(+2.12%) |
Dec 21, 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 166,873 | +0.23(+1.20%) |
Dec 20, 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 167,431 | +0.28(+1.49%) |
Dec 19, 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 98,960 | +0.74(+4.09%) |
Dec 18, 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 89,319 | +0.09(+0.50%) |
Dec 15, 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 188,532 | -0.25(-1.37%) |
Dec 14, 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 129,673 | +0.68(+3.87%) |
Dec 13, 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 86,707 | +0.53(+3.11%) |
Dec 12, 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 44,649 | -0.34(-1.96%) |
Dec 11, 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 62,003 | +0.42(+2.48%) |
Dec 08, 2023 | 16.92 | 17.17 | 16.89 | 16.95 | 53,731 | -0.04(-0.24%) |
Dec 07, 2023 | 16.75 | 17.02 | 16.54 | 16.99 | 63,763 | +0.33(+1.98%) |
Dec 06, 2023 | 17.09 | 17.20 | 16.61 | 16.66 | 54,365 | -0.21(-1.24%) |
Dec 05, 2023 | 16.76 | 17.01 | 16.59 | 16.87 | 67,622 | -0.07(-0.41%) |
Dec 04, 2023 | 16.64 | 16.98 | 16.64 | 16.94 | 61,583 | +0.18(+1.07%) |
Dec 01, 2023 | 16.06 | 16.80 | 15.92 | 16.76 | 95,497 | +0.76(+4.75%) |
Nov 30, 2023 | 16.75 | 16.75 | 16.00 | 16.00 | 114,186 | -0.60(-3.61%) |
Nov 29, 2023 | 16.50 | 17.02 | 16.47 | 16.60 | 105,128 | +0.40(+2.47%) |
Nov 28, 2023 | 16.33 | 16.37 | 16.13 | 16.20 | 50,342 | -0.25(-1.52%) |
Nov 27, 2023 | 16.51 | 16.51 | 16.35 | 16.45 | 72,173 | -0.09(-0.54%) |
Nov 24, 2023 | 16.52 | 16.72 | 16.52 | 16.54 | 36,313 | +0.10(+0.61%) |
Nov 22, 2023 | 16.64 | 16.81 | 16.42 | 16.44 | 45,174 | +0.02(+0.12%) |
Nov 21, 2023 | 16.51 | 16.83 | 16.39 | 16.42 | 62,490 | -0.26(-1.56%) |
Nov 20, 2023 | 16.60 | 16.84 | 16.59 | 16.68 | 64,892 | +0.08(+0.48%) |
Nov 17, 2023 | 16.47 | 16.75 | 16.30 | 16.60 | 145,165 | +0.34(+2.09%) |
Nov 16, 2023 | 16.69 | 16.87 | 16.22 | 16.26 | 75,413 | -0.47(-2.81%) |
Nov 15, 2023 | 17.16 | 17.65 | 16.71 | 16.73 | 101,963 | -0.52(-3.01%) |
Nov 14, 2023 | 16.93 | 17.29 | 16.90 | 17.25 | 94,970 | +1.03(+6.35%) |
Nov 13, 2023 | 15.99 | 16.33 | 15.79 | 16.22 | 57,502 | +0.22(+1.37%) |
Nov 10, 2023 | 15.92 | 16.05 | 15.64 | 16.00 | 79,934 | +0.18(+1.14%) |
Nov 09, 2023 | 16.18 | 16.18 | 15.58 | 15.82 | 109,759 | -0.36(-2.22%) |
Nov 08, 2023 | 16.49 | 16.50 | 16.06 | 16.18 | 75,762 | -0.24(-1.46%) |
Nov 07, 2023 | 16.27 | 16.58 | 16.06 | 16.42 | 138,587 | +0.03(+0.18%) |
Nov 06, 2023 | 16.99 | 16.99 | 16.32 | 16.39 | 144,921 | -0.49(-2.90%) |
Nov 03, 2023 | 17.18 | 17.92 | 16.70 | 16.88 | 152,791 | +0.28(+1.69%) |
Nov 02, 2023 | 16.96 | 16.96 | 15.86 | 16.60 | 365,535 | +0.42(+2.60%) |