Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.42 | 17.56 | 17.06 | 17.10 | 861,663 | -0.33(-1.88%) |
Jan 30, 2024 | 17.47 | 17.60 | 17.35 | 17.42 | 758,354 | -0.15(-0.85%) |
Jan 29, 2024 | 17.44 | 17.60 | 17.32 | 17.57 | 671,533 | +0.09(+0.51%) |
Jan 26, 2024 | 17.74 | 17.74 | 17.43 | 17.48 | 582,351 | -0.14(-0.79%) |
Jan 25, 2024 | 17.40 | 17.63 | 17.32 | 17.62 | 1,003,419 | +0.49(+2.89%) |
Jan 24, 2024 | 17.57 | 17.57 | 17.06 | 17.13 | 944,679 | -0.21(-1.20%) |
Jan 23, 2024 | 17.49 | 17.49 | 17.21 | 17.33 | 762,348 | -0.02(-0.11%) |
Jan 22, 2024 | 17.41 | 17.59 | 17.28 | 17.35 | 727,992 | +0.05(+0.29%) |
Jan 19, 2024 | 17.25 | 17.39 | 17.06 | 17.30 | 855,458 | +0.17(+0.98%) |
Jan 18, 2024 | 17.31 | 17.31 | 16.98 | 17.14 | 571,074 | -0.13(-0.75%) |
Jan 17, 2024 | 17.19 | 17.48 | 17.08 | 17.26 | 736,382 | -0.22(-1.25%) |
Jan 16, 2024 | 17.53 | 17.64 | 17.36 | 17.48 | 848,423 | -0.22(-1.23%) |
Jan 12, 2024 | 17.92 | 17.94 | 17.62 | 17.70 | 582,340 | -0.01(-0.06%) |
Jan 11, 2024 | 17.74 | 17.85 | 17.63 | 17.71 | 751,916 | -0.16(-0.89%) |
Jan 10, 2024 | 17.79 | 17.93 | 17.78 | 17.87 | 868,865 | +0.02(+0.11%) |
Jan 09, 2024 | 17.65 | 17.86 | 17.63 | 17.85 | 899,200 | -0.07(-0.39%) |
Jan 08, 2024 | 17.81 | 18.01 | 17.74 | 17.92 | 771,716 | +0.14(+0.78%) |
Jan 05, 2024 | 17.78 | 18.03 | 17.67 | 17.78 | 1,107,923 | -0.14(-0.77%) |
Jan 04, 2024 | 17.88 | 18.00 | 17.67 | 17.92 | 2,334,447 | +0.15(+0.84%) |
Jan 03, 2024 | 17.88 | 17.92 | 17.60 | 17.77 | 1,135,467 | -0.30(-1.64%) |
Jan 02, 2024 | 17.93 | 18.21 | 17.89 | 18.07 | 1,004,656 | -0.05(-0.27%) |
Dec 29, 2023 | 18.35 | 18.43 | 18.12 | 18.12 | 827,156 | -0.36(-1.93%) |
Dec 28, 2023 | 18.32 | 18.53 | 18.32 | 18.47 | 631,805 | +0.04(+0.21%) |
Dec 27, 2023 | 18.46 | 18.51 | 18.30 | 18.43 | 693,433 | -0.04(-0.21%) |
Dec 26, 2023 | 18.35 | 18.57 | 18.25 | 18.47 | 1,025,949 | +0.19(+1.03%) |
Dec 22, 2023 | 18.45 | 18.60 | 18.21 | 18.28 | 1,085,928 | -0.03(-0.16%) |
Dec 21, 2023 | 18.50 | 18.50 | 18.17 | 18.31 | 1,168,744 | +0.25(+1.37%) |
Dec 20, 2023 | 18.23 | 18.57 | 18.07 | 18.07 | 1,511,117 | -0.17(-0.92%) |
Dec 19, 2023 | 18.22 | 18.32 | 18.03 | 18.23 | 1,875,175 | +0.06(+0.33%) |
Dec 18, 2023 | 18.48 | 18.48 | 18.12 | 18.18 | 1,253,039 | -0.15(-0.81%) |
Dec 15, 2023 | 18.49 | 18.55 | 18.10 | 18.32 | 2,766,084 | -0.17(-0.91%) |
Dec 14, 2023 | 18.30 | 18.50 | 17.93 | 18.49 | 2,043,150 | +0.75(+4.24%) |
Dec 13, 2023 | 16.97 | 17.88 | 16.83 | 17.74 | 1,213,370 | +0.78(+4.57%) |
Dec 12, 2023 | 16.92 | 17.05 | 16.82 | 16.96 | 702,569 | +0.03(+0.17%) |
Dec 11, 2023 | 17.10 | 17.12 | 16.81 | 16.94 | 1,444,297 | -0.15(-0.86%) |
Dec 08, 2023 | 16.99 | 17.09 | 16.80 | 17.08 | 681,039 | +0.06(+0.35%) |
Dec 07, 2023 | 17.01 | 17.13 | 16.88 | 17.02 | 1,152,483 | -0.01(-0.06%) |
Dec 06, 2023 | 17.24 | 17.38 | 17.01 | 17.03 | 835,346 | -0.08(-0.46%) |
Dec 05, 2023 | 17.25 | 17.25 | 16.99 | 17.11 | 705,242 | -0.20(-1.13%) |
Dec 04, 2023 | 16.94 | 17.33 | 16.90 | 17.31 | 822,740 | +0.29(+1.73%) |
Dec 01, 2023 | 16.41 | 17.10 | 16.34 | 17.01 | 1,446,051 | +0.58(+3.52%) |
Nov 30, 2023 | 16.24 | 16.47 | 16.20 | 16.43 | 1,018,392 | +0.23(+1.39%) |
Nov 29, 2023 | 16.57 | 16.66 | 16.17 | 16.21 | 990,228 | -0.16(-0.96%) |
Nov 28, 2023 | 16.30 | 16.42 | 16.17 | 16.37 | 734,594 | +0.01(+0.06%) |
Nov 27, 2023 | 16.36 | 16.48 | 16.33 | 16.36 | 886,133 | -0.16(-0.95%) |
Nov 24, 2023 | 16.53 | 16.57 | 16.37 | 16.51 | 355,023 | +0.00(+0.00%) |
Nov 22, 2023 | 16.55 | 16.62 | 16.40 | 16.51 | 616,552 | +0.17(+1.02%) |
Nov 21, 2023 | 16.40 | 16.49 | 16.24 | 16.35 | 521,902 | -0.18(-1.07%) |
Nov 20, 2023 | 16.46 | 16.52 | 16.31 | 16.52 | 621,048 | +0.02(+0.12%) |
Nov 17, 2023 | 16.53 | 16.55 | 16.36 | 16.50 | 968,523 | +0.18(+1.08%) |
Nov 16, 2023 | 16.51 | 16.60 | 16.19 | 16.33 | 596,305 | -0.16(-0.95%) |
Nov 15, 2023 | 16.47 | 16.64 | 16.41 | 16.48 | 748,998 | -0.08(-0.47%) |
Nov 14, 2023 | 16.34 | 16.83 | 16.27 | 16.56 | 1,422,182 | +0.94(+6.03%) |
Nov 13, 2023 | 15.70 | 15.80 | 15.56 | 15.62 | 602,236 | -0.24(-1.49%) |
Nov 10, 2023 | 15.88 | 15.94 | 15.72 | 15.86 | 677,110 | +0.13(+0.81%) |
Nov 09, 2023 | 16.16 | 16.19 | 15.64 | 15.73 | 821,772 | -0.36(-2.26%) |
Nov 08, 2023 | 15.99 | 16.13 | 15.90 | 16.09 | 790,529 | +0.11(+0.68%) |
Nov 07, 2023 | 16.39 | 16.47 | 15.93 | 15.98 | 1,068,602 | -0.39(-2.40%) |
Nov 06, 2023 | 16.59 | 16.61 | 16.24 | 16.38 | 914,146 | -0.29(-1.77%) |
Nov 03, 2023 | 16.76 | 17.05 | 16.63 | 16.67 | 1,416,933 | +0.27(+1.62%) |
Nov 02, 2023 | 16.27 | 16.48 | 16.14 | 16.41 | 1,066,730 | +0.48(+3.02%) |