Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 124,454 | -0.10(-0.66%) |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 38,087 | -0.30(-1.95%) |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 82,174 | -0.47(-2.97%) |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 12,178 | -0.09(-0.56%) |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 91,137 | -0.13(-0.81%) |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 101,661 | +0.39(+2.49%) |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 68,000 | +0.56(+3.70%) |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 153,754 | -0.53(-3.39%) |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 36,870 | +0.03(+0.19%) |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 40,659 | +0.04(+0.26%) |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 96,781 | -0.51(-3.17%) |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 157,560 | -0.57(-3.42%) |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 14,209 | -0.07(-0.42%) |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 27,086 | +0.24(+1.46%) |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 40,778 | +0.01(+0.06%) |
Jan 09, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 100,303 | -0.23(-1.38%) |
Jan 08, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 87,824 | -0.17(-1.01%) |
Jan 05, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 24,654 | -0.16(-0.94%) |
Jan 04, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 74,872 | -0.14(-0.81%) |
Jan 03, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 63,641 | +0.19(+1.12%) |
Jan 02, 2024 | 17.20 | 17.20 | 16.96 | 16.99 | 38,992 | -0.61(-3.47%) |
Dec 29, 2023 | 17.45 | 17.69 | 17.45 | 17.60 | 127,203 | +0.16(+0.92%) |
Dec 28, 2023 | 17.34 | 17.60 | 17.34 | 17.44 | 105,121 | +0.47(+2.75%) |
Dec 27, 2023 | 16.95 | 17.08 | 16.90 | 16.97 | 121,460 | -0.04(-0.23%) |
Dec 26, 2023 | 17.02 | 17.18 | 16.91 | 17.01 | 71,107 | +0.12(+0.70%) |
Dec 22, 2023 | 16.87 | 16.98 | 16.64 | 16.89 | 66,196 | -0.31(-1.82%) |
Dec 21, 2023 | 16.94 | 17.23 | 16.91 | 17.21 | 237,055 | +0.56(+3.35%) |
Dec 20, 2023 | 16.90 | 17.01 | 16.65 | 16.65 | 209,295 | -0.58(-3.35%) |
Dec 19, 2023 | 17.06 | 17.24 | 17.01 | 17.23 | 34,809 | +0.22(+1.27%) |
Dec 18, 2023 | 16.96 | 17.08 | 16.95 | 17.01 | 160,726 | -0.11(-0.63%) |
Dec 15, 2023 | 17.18 | 17.37 | 17.12 | 17.12 | 38,265 | -0.07(-0.40%) |
Dec 14, 2023 | 16.94 | 17.28 | 16.85 | 17.19 | 51,986 | +0.24(+1.44%) |
Dec 13, 2023 | 16.84 | 16.97 | 16.65 | 16.94 | 85,950 | -0.09(-0.52%) |
Dec 12, 2023 | 16.93 | 17.08 | 16.88 | 17.03 | 56,121 | +0.09(+0.52%) |
Dec 11, 2023 | 16.76 | 16.99 | 16.67 | 16.94 | 20,162 | +0.11(+0.64%) |
Dec 08, 2023 | 16.88 | 16.95 | 16.84 | 16.84 | 30,353 | -0.29(-1.71%) |
Dec 07, 2023 | 17.14 | 17.14 | 17.05 | 17.13 | 53,652 | +0.04(+0.23%) |
Dec 06, 2023 | 17.19 | 17.30 | 17.09 | 17.09 | 132,251 | +0.06(+0.34%) |
Dec 05, 2023 | 16.90 | 17.05 | 16.86 | 17.03 | 38,553 | -0.15(-0.85%) |
Dec 04, 2023 | 17.20 | 17.31 | 17.12 | 17.18 | 118,743 | -0.34(-1.96%) |
Dec 01, 2023 | 17.40 | 17.52 | 17.30 | 17.52 | 72,613 | -0.18(-1.00%) |
Nov 30, 2023 | 17.61 | 17.75 | 17.41 | 17.70 | 112,122 | +0.02(+0.11%) |
Nov 29, 2023 | 17.68 | 17.82 | 17.58 | 17.68 | 122,913 | -0.32(-1.79%) |
Nov 28, 2023 | 17.94 | 18.09 | 17.86 | 18.00 | 71,844 | +0.28(+1.60%) |
Nov 27, 2023 | 17.81 | 17.82 | 17.72 | 17.72 | 49,348 | -0.29(-1.63%) |
Nov 24, 2023 | 17.80 | 18.03 | 17.73 | 18.01 | 23,102 | +0.19(+1.04%) |
Nov 22, 2023 | 17.99 | 18.00 | 17.75 | 17.82 | 41,846 | -0.04(-0.22%) |
Nov 21, 2023 | 17.98 | 18.14 | 17.86 | 17.86 | 37,051 | -0.41(-2.24%) |
Nov 20, 2023 | 17.95 | 18.29 | 17.84 | 18.27 | 89,347 | +0.52(+2.91%) |
Nov 17, 2023 | 17.59 | 17.80 | 17.59 | 17.76 | 59,165 | +0.08(+0.44%) |
Nov 16, 2023 | 17.65 | 17.91 | 17.49 | 17.68 | 53,981 | -0.65(-3.53%) |
Nov 15, 2023 | 18.26 | 18.55 | 18.21 | 18.32 | 75,380 | +0.34(+1.91%) |
Nov 14, 2023 | 17.76 | 18.04 | 17.60 | 17.98 | 145,598 | +0.37(+2.11%) |
Nov 13, 2023 | 17.47 | 17.77 | 17.42 | 17.61 | 40,922 | +0.13(+0.73%) |
Nov 10, 2023 | 17.40 | 17.53 | 17.28 | 17.48 | 110,873 | +0.02(+0.11%) |
Nov 09, 2023 | 17.78 | 17.87 | 17.46 | 17.46 | 39,422 | -0.32(-1.82%) |
Nov 08, 2023 | 17.80 | 17.95 | 17.68 | 17.79 | 34,477 | -0.16(-0.87%) |
Nov 07, 2023 | 17.79 | 17.97 | 17.71 | 17.94 | 20,497 | +0.01(+0.05%) |
Nov 06, 2023 | 18.11 | 18.31 | 17.92 | 17.93 | 23,229 | +0.06(+0.33%) |
Nov 03, 2023 | 17.70 | 17.90 | 17.70 | 17.87 | 31,541 | +0.61(+3.51%) |
Nov 02, 2023 | 17.32 | 17.33 | 17.24 | 17.27 | 125,282 | +0.14(+0.80%) |