Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.38 | 16.76 | 16.38 | 16.76 | 977 | +0.57(+3.51%) |
Jan 30, 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 1,733 | -0.01(-0.05%) |
Jan 29, 2024 | 16.73 | 16.73 | 16.20 | 16.20 | 8,688 | -0.44(-2.66%) |
Jan 26, 2024 | 16.63 | 16.72 | 16.58 | 16.65 | 1,343 | -0.18(-1.09%) |
Jan 25, 2024 | 16.77 | 17.06 | 16.75 | 16.83 | 15,230 | +0.43(+2.60%) |
Jan 24, 2024 | 16.11 | 16.42 | 16.11 | 16.40 | 1,505 | +0.12(+0.76%) |
Jan 23, 2024 | 16.13 | 16.36 | 16.13 | 16.28 | 1,186 | +0.08(+0.48%) |
Jan 22, 2024 | 15.87 | 16.20 | 15.87 | 16.20 | 427 | +0.17(+1.04%) |
Jan 19, 2024 | 16.42 | 16.42 | 15.99 | 16.03 | 2,176 | -0.33(-2.02%) |
Jan 18, 2024 | 16.44 | 16.56 | 16.35 | 16.36 | 3,123 | -0.16(-0.95%) |
Jan 17, 2024 | 16.61 | 16.74 | 16.52 | 16.52 | 4,082 | +0.28(+1.72%) |
Jan 16, 2024 | 16.24 | 16.36 | 16.13 | 16.24 | 2,819 | +0.07(+0.41%) |
Jan 12, 2024 | 15.93 | 16.26 | 15.93 | 16.18 | 3,936 | +0.35(+2.23%) |
Jan 11, 2024 | 15.76 | 16.05 | 15.76 | 15.82 | 1,640 | +0.06(+0.36%) |
Jan 10, 2024 | 15.85 | 15.87 | 15.77 | 15.77 | 830 | -0.23(-1.43%) |
Jan 09, 2024 | 16.10 | 16.17 | 15.96 | 16.00 | 2,065 | +0.12(+0.74%) |
Jan 08, 2024 | 16.27 | 16.30 | 15.88 | 15.88 | 3,176 | -0.54(-3.31%) |
Jan 05, 2024 | 16.23 | 16.43 | 16.23 | 16.42 | 2,141 | -0.04(-0.27%) |
Jan 04, 2024 | 16.41 | 16.47 | 16.11 | 16.47 | 6,610 | +0.27(+1.70%) |
Jan 03, 2024 | 16.14 | 16.24 | 15.99 | 16.19 | 6,070 | +0.59(+3.78%) |
Jan 02, 2024 | 15.35 | 15.70 | 15.35 | 15.60 | 6,873 | +0.28(+1.82%) |
Dec 29, 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 1,262 | +0.20(+1.33%) |
Dec 28, 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 485 | +0.12(+0.83%) |
Dec 27, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 1,350 | -0.06(-0.43%) |
Dec 26, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 515 | -0.11(-0.70%) |
Dec 22, 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 2,757 | +0.22(+1.46%) |
Dec 21, 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 620 | -0.42(-2.73%) |
Dec 20, 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 1,824 | +0.50(+3.38%) |
Dec 19, 2023 | 14.78 | 14.87 | 14.78 | 14.87 | 3,225 | -0.22(-1.45%) |
Dec 18, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 222 | -0.14(-0.92%) |
Dec 15, 2023 | 15.38 | 15.38 | 15.22 | 15.22 | 65,247 | -0.12(-0.80%) |
Dec 14, 2023 | 15.37 | 15.46 | 15.30 | 15.35 | 77,138 | -0.42(-2.64%) |
Dec 13, 2023 | 16.22 | 16.37 | 15.76 | 15.76 | 4,648 | -0.39(-2.40%) |
Dec 12, 2023 | 16.30 | 16.34 | 16.15 | 16.15 | 951 | -0.10(-0.60%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.24 | 16.25 | 828 | -0.08(-0.47%) |
Dec 08, 2023 | 16.46 | 16.46 | 16.27 | 16.33 | 2,170 | -0.16(-0.94%) |
Dec 07, 2023 | 16.49 | 16.50 | 16.48 | 16.48 | 1,098 | -0.27(-1.62%) |
Dec 06, 2023 | 16.51 | 16.75 | 16.40 | 16.75 | 3,794 | -0.05(-0.28%) |
Dec 05, 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 892 | -0.02(-0.15%) |
Dec 04, 2023 | 16.83 | 16.89 | 16.82 | 16.82 | 801 | +0.12(+0.71%) |
Dec 01, 2023 | 17.04 | 17.04 | 16.68 | 16.71 | 2,344 | -0.49(-2.85%) |
Nov 30, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 1,296 | +0.09(+0.55%) |
Nov 29, 2023 | 16.68 | 17.10 | 16.68 | 17.10 | 4,556 | +0.10(+0.58%) |
Nov 28, 2023 | 17.12 | 17.26 | 17.00 | 17.00 | 3,329 | -0.20(-1.15%) |
Nov 27, 2023 | 17.34 | 17.34 | 17.14 | 17.20 | 2,885 | -0.03(-0.18%) |
Nov 24, 2023 | 17.26 | 17.26 | 17.18 | 17.23 | 2,958 | -0.05(-0.27%) |
Nov 22, 2023 | 17.24 | 17.34 | 17.22 | 17.28 | 3,263 | -0.09(-0.54%) |
Nov 21, 2023 | 17.65 | 17.65 | 17.37 | 17.37 | 3,464 | +0.09(+0.52%) |
Nov 20, 2023 | 17.44 | 17.44 | 17.22 | 17.28 | 8,346 | -0.14(-0.83%) |
Nov 17, 2023 | 17.66 | 17.66 | 17.42 | 17.43 | 3,595 | -0.24(-1.37%) |
Nov 16, 2023 | 17.66 | 17.72 | 17.63 | 17.67 | 3,393 | +0.39(+2.28%) |
Nov 15, 2023 | 17.11 | 17.28 | 17.05 | 17.28 | 3,057 | -0.07(-0.42%) |
Nov 14, 2023 | 17.75 | 17.75 | 17.23 | 17.35 | 13,194 | -1.23(-6.63%) |
Nov 13, 2023 | 18.96 | 18.98 | 18.51 | 18.58 | 2,424 | -0.15(-0.82%) |
Nov 10, 2023 | 19.24 | 19.24 | 18.71 | 18.73 | 10,145 | -0.63(-3.25%) |
Nov 09, 2023 | 18.87 | 19.37 | 18.87 | 19.36 | 5,929 | +0.72(+3.89%) |
Nov 08, 2023 | 18.54 | 18.66 | 18.54 | 18.64 | 4,248 | +0.08(+0.43%) |
Nov 07, 2023 | 18.93 | 18.93 | 18.49 | 18.56 | 19,164 | -0.46(-2.43%) |
Nov 06, 2023 | 18.85 | 19.19 | 18.85 | 19.02 | 36,311 | +0.03(+0.13%) |
Nov 03, 2023 | 19.11 | 19.11 | 18.83 | 18.99 | 7,482 | -0.52(-2.68%) |
Nov 02, 2023 | 19.76 | 19.89 | 19.50 | 19.52 | 15,489 | -1.07(-5.20%) |