Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.48 | 16.85 | 16.09 | 16.24 | 414,162 | -0.38(-2.28%) |
Jan 30, 2024 | 16.67 | 16.82 | 16.52 | 16.61 | 212,147 | -0.15(-0.87%) |
Jan 29, 2024 | 16.51 | 16.85 | 16.40 | 16.76 | 298,377 | +0.26(+1.59%) |
Jan 26, 2024 | 16.94 | 16.94 | 16.45 | 16.50 | 231,062 | -0.20(-1.22%) |
Jan 25, 2024 | 16.47 | 16.74 | 16.30 | 16.70 | 330,209 | +0.47(+2.87%) |
Jan 24, 2024 | 17.38 | 17.65 | 16.07 | 16.24 | 535,981 | -1.69(-9.41%) |
Jan 23, 2024 | 18.39 | 18.56 | 17.90 | 17.92 | 122,908 | -0.38(-2.07%) |
Jan 22, 2024 | 17.98 | 18.30 | 17.53 | 18.30 | 143,342 | +0.57(+3.23%) |
Jan 19, 2024 | 17.66 | 17.74 | 17.35 | 17.73 | 237,269 | +0.22(+1.27%) |
Jan 18, 2024 | 17.59 | 17.68 | 17.30 | 17.51 | 273,451 | +0.00(+0.00%) |
Jan 17, 2024 | 17.38 | 17.71 | 17.23 | 17.51 | 120,839 | -0.11(-0.61%) |
Jan 16, 2024 | 17.58 | 17.89 | 17.49 | 17.61 | 212,548 | -0.23(-1.30%) |
Jan 12, 2024 | 18.19 | 18.22 | 17.62 | 17.84 | 112,301 | -0.15(-0.81%) |
Jan 11, 2024 | 18.05 | 18.11 | 17.70 | 17.99 | 372,200 | -0.23(-1.28%) |
Jan 10, 2024 | 18.06 | 18.26 | 17.95 | 18.22 | 206,905 | +0.14(+0.75%) |
Jan 09, 2024 | 18.23 | 18.27 | 17.93 | 18.09 | 209,929 | -0.42(-2.25%) |
Jan 08, 2024 | 18.36 | 18.50 | 18.16 | 18.50 | 134,497 | +0.18(+1.01%) |
Jan 05, 2024 | 18.35 | 18.67 | 18.26 | 18.32 | 293,120 | -0.14(-0.74%) |
Jan 04, 2024 | 18.23 | 18.60 | 18.17 | 18.46 | 256,888 | +0.32(+1.76%) |
Jan 03, 2024 | 18.65 | 18.70 | 18.13 | 18.14 | 229,150 | -0.63(-3.36%) |
Jan 02, 2024 | 18.64 | 19.11 | 18.45 | 18.77 | 211,423 | -0.04(-0.21%) |
Dec 29, 2023 | 19.24 | 19.24 | 18.80 | 18.80 | 79,016 | -0.51(-2.66%) |
Dec 28, 2023 | 19.32 | 19.50 | 19.22 | 19.32 | 75,622 | -0.12(-0.60%) |
Dec 27, 2023 | 19.58 | 19.69 | 19.37 | 19.43 | 122,899 | -0.07(-0.35%) |
Dec 26, 2023 | 19.22 | 19.53 | 19.17 | 19.50 | 90,247 | +0.42(+2.18%) |
Dec 22, 2023 | 19.17 | 19.31 | 19.03 | 19.09 | 140,818 | +0.13(+0.66%) |
Dec 21, 2023 | 19.07 | 19.09 | 18.73 | 18.96 | 100,175 | +0.11(+0.57%) |
Dec 20, 2023 | 19.17 | 19.62 | 18.83 | 18.85 | 275,419 | -0.32(-1.67%) |
Dec 19, 2023 | 18.78 | 19.33 | 18.69 | 19.17 | 173,408 | +0.53(+2.86%) |
Dec 18, 2023 | 18.71 | 18.92 | 18.48 | 18.64 | 168,588 | -0.07(-0.36%) |
Dec 15, 2023 | 19.01 | 19.04 | 18.59 | 18.71 | 1,125,370 | -0.13(-0.67%) |
Dec 14, 2023 | 19.31 | 19.62 | 18.79 | 18.83 | 270,186 | +0.31(+1.67%) |
Dec 13, 2023 | 17.81 | 18.61 | 17.39 | 18.52 | 433,153 | +0.78(+4.37%) |
Dec 12, 2023 | 17.84 | 17.96 | 17.63 | 17.75 | 157,174 | -0.09(-0.49%) |
Dec 11, 2023 | 17.96 | 17.98 | 17.68 | 17.84 | 145,458 | -0.05(-0.27%) |
Dec 08, 2023 | 17.84 | 18.14 | 17.81 | 17.88 | 117,943 | +0.10(+0.55%) |
Dec 07, 2023 | 17.25 | 17.79 | 17.09 | 17.79 | 150,496 | +0.58(+3.38%) |
Dec 06, 2023 | 17.34 | 17.93 | 17.21 | 17.21 | 175,043 | +0.04(+0.23%) |
Dec 05, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 87,246 | -0.16(-0.95%) |
Dec 04, 2023 | 16.97 | 17.43 | 16.69 | 17.33 | 246,436 | +0.20(+1.19%) |
Dec 01, 2023 | 15.99 | 17.18 | 15.98 | 17.13 | 161,722 | +1.00(+6.19%) |
Nov 30, 2023 | 16.20 | 16.23 | 15.93 | 16.13 | 154,848 | +0.07(+0.42%) |
Nov 29, 2023 | 15.85 | 16.20 | 15.69 | 16.06 | 208,559 | +0.38(+2.41%) |
Nov 28, 2023 | 15.73 | 15.76 | 15.39 | 15.68 | 143,028 | +0.00(+0.00%) |
Nov 27, 2023 | 15.94 | 15.94 | 15.59 | 15.68 | 145,380 | -0.32(-2.00%) |
Nov 24, 2023 | 16.03 | 16.14 | 15.90 | 16.00 | 37,961 | -0.04(-0.24%) |
Nov 22, 2023 | 16.07 | 16.10 | 15.83 | 16.04 | 147,890 | +0.16(+1.04%) |
Nov 21, 2023 | 16.23 | 16.23 | 15.83 | 15.88 | 150,273 | -0.43(-2.62%) |
Nov 20, 2023 | 16.41 | 16.41 | 16.01 | 16.30 | 157,651 | -0.05(-0.30%) |
Nov 17, 2023 | 16.41 | 16.57 | 16.33 | 16.35 | 121,461 | +0.20(+1.26%) |
Nov 16, 2023 | 16.38 | 16.43 | 16.01 | 16.15 | 57,924 | -0.30(-1.83%) |
Nov 15, 2023 | 16.63 | 16.83 | 16.31 | 16.45 | 137,896 | -0.22(-1.34%) |
Nov 14, 2023 | 15.84 | 16.83 | 15.84 | 16.67 | 168,487 | +1.52(+10.04%) |
Nov 13, 2023 | 15.06 | 15.31 | 14.97 | 15.15 | 88,073 | +0.06(+0.39%) |
Nov 10, 2023 | 15.19 | 15.24 | 14.88 | 15.09 | 125,332 | -0.02(-0.13%) |
Nov 09, 2023 | 15.43 | 15.54 | 15.01 | 15.11 | 109,286 | -0.28(-1.83%) |
Nov 08, 2023 | 15.51 | 15.51 | 15.23 | 15.39 | 344,670 | -0.13(-0.81%) |
Nov 07, 2023 | 15.78 | 15.78 | 15.47 | 15.52 | 97,774 | -0.32(-2.02%) |
Nov 06, 2023 | 15.87 | 15.94 | 15.13 | 15.84 | 128,786 | -0.02(-0.12%) |
Nov 03, 2023 | 15.34 | 16.05 | 15.34 | 15.86 | 153,218 | +0.77(+5.07%) |
Nov 02, 2023 | 14.28 | 15.11 | 14.28 | 15.09 | 205,419 | +0.98(+6.96%) |