Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 3,790 | -0.25(-1.51%) |
Jan 30, 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 2,791 | -0.59(-3.44%) |
Jan 29, 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 3,716 | +0.34(+2.02%) |
Jan 26, 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 3,936 | +0.28(+1.69%) |
Jan 25, 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 2,690 | +0.60(+3.77%) |
Jan 24, 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 3,025 | +0.25(+1.56%) |
Jan 23, 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 4,867 | -0.14(-0.92%) |
Jan 22, 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 4,067 | +1.22(+8.36%) |
Jan 19, 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 3,282 | +0.35(+2.46%) |
Jan 18, 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 2,643 | +0.10(+0.71%) |
Jan 17, 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 26,111 | -1.14(-7.46%) |
Jan 16, 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 2,005 | -0.03(-0.20%) |
Jan 12, 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 2,338 | -0.30(-1.92%) |
Jan 11, 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 2,435 | -0.02(-0.11%) |
Jan 10, 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 10,268 | -1.11(-6.65%) |
Jan 09, 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 1,526 | +0.25(+1.52%) |
Jan 08, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 1,869 | -0.34(-1.99%) |
Jan 05, 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 1,769 | +0.06(+0.33%) |
Jan 04, 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 1,316 | -1.06(-5.94%) |
Jan 03, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 1,896 | +0.73(+4.28%) |
Jan 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 229 | +0.21(+1.23%) |
Dec 29, 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 5,874 | -0.28(-1.62%) |
Dec 28, 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 5,915 | +0.43(+2.55%) |
Dec 27, 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 6,842 | +0.26(+1.58%) |
Dec 26, 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 2,034 | -0.16(-0.99%) |
Dec 22, 2023 | 16.25 | 16.88 | 16.20 | 16.65 | 3,149 | +0.41(+2.55%) |
Dec 20, 2023 | 16.24 | 451 | -0.22(-1.33%) | |||
Dec 19, 2023 | 17.28 | 17.97 | 16.45 | 16.46 | 2,713 | -0.21(-1.26%) |
Dec 18, 2023 | 16.12 | 16.94 | 16.12 | 16.67 | 2,930 | +0.07(+0.42%) |
Dec 15, 2023 | 16.37 | 16.88 | 16.15 | 16.60 | 3,175 | +0.31(+1.90%) |
Dec 14, 2023 | 16.57 | 16.82 | 16.15 | 16.29 | 5,173 | -0.17(-1.03%) |
Dec 13, 2023 | 16.35 | 16.89 | 16.25 | 16.46 | 4,180 | -0.04(-0.24%) |
Dec 12, 2023 | 16.70 | 17.33 | 16.50 | 16.50 | 4,142 | -0.20(-1.20%) |
Dec 11, 2023 | 16.50 | 16.89 | 16.27 | 16.70 | 2,015 | -0.15(-0.89%) |
Dec 08, 2023 | 17.52 | 17.52 | 16.15 | 16.85 | 5,691 | -0.78(-4.42%) |
Dec 07, 2023 | 16.25 | 17.63 | 16.12 | 17.63 | 4,411 | +1.28(+7.83%) |
Dec 06, 2023 | 16.35 | 16.72 | 16.15 | 16.35 | 7,009 | -0.28(-1.68%) |
Dec 05, 2023 | 16.65 | 17.30 | 16.18 | 16.63 | 4,265 | -1.36(-7.56%) |
Dec 04, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 543 | +0.74(+4.29%) |
Dec 01, 2023 | 17.20 | 17.39 | 16.95 | 17.25 | 3,529 | +1.00(+6.15%) |
Nov 30, 2023 | 16.52 | 16.80 | 16.23 | 16.25 | 4,701 | -0.78(-4.58%) |
Nov 28, 2023 | 17.03 | 144 | -0.47(-2.69%) | |||
Nov 27, 2023 | 16.10 | 17.80 | 16.10 | 17.50 | 12,338 | +0.88(+5.29%) |
Nov 24, 2023 | 16.96 | 16.96 | 16.30 | 16.62 | 1,766 | -0.13(-0.78%) |
Nov 22, 2023 | 17.08 | 17.08 | 15.91 | 16.75 | 6,861 | -0.93(-5.26%) |
Nov 21, 2023 | 17.00 | 17.68 | 17.00 | 17.68 | 2,618 | +0.33(+1.88%) |
Nov 20, 2023 | 18.08 | 18.08 | 17.00 | 17.35 | 4,850 | +0.24(+1.42%) |
Nov 17, 2023 | 18.98 | 19.98 | 16.81 | 17.11 | 6,994 | -0.99(-5.47%) |
Nov 16, 2023 | 20.21 | 21.85 | 16.81 | 18.10 | 3,673 | -2.61(-12.60%) |
Nov 15, 2023 | 22.20 | 22.27 | 20.71 | 20.71 | 1,973 | -1.13(-5.15%) |
Nov 14, 2023 | 22.75 | 22.75 | 19.95 | 21.84 | 13,470 | -3.37(-13.39%) |
Nov 13, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 370 | +2.66(+11.80%) |
Nov 10, 2023 | 23.97 | 25.01 | 22.55 | 22.55 | 1,243 | -1.38(-5.77%) |
Nov 09, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 543 | -0.57(-2.33%) |
Nov 08, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 561 | +0.65(+2.73%) |
Nov 07, 2023 | 23.65 | 23.85 | 23.60 | 23.85 | 2,757 | +1.10(+4.84%) |
Nov 06, 2023 | 23.40 | 23.40 | 22.75 | 22.75 | 3,247 | -1.25(-5.21%) |
Nov 03, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 1,307 | +0.21(+0.89%) |
Nov 02, 2023 | 22.59 | 23.79 | 22.55 | 23.79 | 3,733 | -0.02(-0.07%) |