Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 201,975 | -0.25(-1.41%) |
Jan 30, 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 146,839 | -0.02(-0.11%) |
Jan 29, 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 114,010 | +0.18(+1.03%) |
Jan 26, 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 121,881 | +0.11(+0.63%) |
Jan 25, 2024 | 17.61 | 17.67 | 17.39 | 17.43 | 101,238 | -0.04(-0.23%) |
Jan 24, 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 129,661 | +0.10(+0.58%) |
Jan 23, 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 139,787 | +0.16(+0.93%) |
Jan 22, 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 179,068 | +0.29(+1.71%) |
Jan 19, 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 141,795 | +0.02(+0.12%) |
Jan 18, 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 156,150 | -0.03(-0.18%) |
Jan 17, 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 97,495 | -0.15(-0.88%) |
Jan 16, 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 177,522 | -0.06(-0.35%) |
Jan 12, 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 135,498 | +0.07(+0.41%) |
Jan 11, 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 152,986 | +0.10(+0.59%) |
Jan 10, 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 118,520 | +0.05(+0.30%) |
Jan 09, 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 133,661 | -0.03(-0.18%) |
Jan 08, 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 138,814 | +0.30(+1.80%) |
Jan 05, 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 186,263 | -0.38(-2.23%) |
Jan 04, 2024 | 17.53 | 17.54 | 16.96 | 17.03 | 151,037 | -0.42(-2.41%) |
Jan 03, 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 343,699 | +0.32(+1.87%) |
Jan 02, 2024 | 17.07 | 17.27 | 16.89 | 17.13 | 212,908 | -0.08(-0.46%) |
Dec 29, 2023 | 16.98 | 17.34 | 16.89 | 17.21 | 180,193 | +0.19(+1.12%) |
Dec 28, 2023 | 17.01 | 17.21 | 17.01 | 17.02 | 110,677 | -0.02(-0.12%) |
Dec 27, 2023 | 17.13 | 17.14 | 16.96 | 17.04 | 173,483 | -0.07(-0.41%) |
Dec 26, 2023 | 17.26 | 17.35 | 17.10 | 17.11 | 156,366 | -0.20(-1.16%) |
Dec 22, 2023 | 17.48 | 17.63 | 17.30 | 17.31 | 138,400 | -0.14(-0.80%) |
Dec 21, 2023 | 17.42 | 17.57 | 17.16 | 17.45 | 198,022 | +0.11(+0.63%) |
Dec 20, 2023 | 17.15 | 17.45 | 17.09 | 17.34 | 216,796 | +0.12(+0.70%) |
Dec 19, 2023 | 17.35 | 17.43 | 17.12 | 17.22 | 283,188 | +0.09(+0.53%) |
Dec 18, 2023 | 17.64 | 17.64 | 17.06 | 17.13 | 259,858 | -0.29(-1.66%) |
Dec 15, 2023 | 17.19 | 17.43 | 16.82 | 17.42 | 963,800 | +0.43(+2.53%) |
Dec 14, 2023 | 17.64 | 17.72 | 16.96 | 16.99 | 187,899 | -0.66(-3.74%) |
Dec 13, 2023 | 17.48 | 17.73 | 17.07 | 17.65 | 189,134 | +0.31(+1.79%) |
Dec 12, 2023 | 17.39 | 17.57 | 17.09 | 17.34 | 236,573 | +0.08(+0.46%) |
Dec 11, 2023 | 17.02 | 17.26 | 16.71 | 17.26 | 435,007 | +0.14(+0.82%) |
Dec 08, 2023 | 16.83 | 17.41 | 16.77 | 17.12 | 292,294 | -0.03(-0.17%) |
Dec 07, 2023 | 19.94 | 20.01 | 16.99 | 17.15 | 694,044 | -2.77(-13.91%) |
Dec 06, 2023 | 19.62 | 20.07 | 19.57 | 19.92 | 226,748 | +0.33(+1.68%) |
Dec 05, 2023 | 19.81 | 19.84 | 19.38 | 19.59 | 174,266 | -0.22(-1.11%) |
Dec 04, 2023 | 19.81 | 20.11 | 19.67 | 19.81 | 219,216 | +0.05(+0.25%) |
Dec 01, 2023 | 19.21 | 19.94 | 19.08 | 19.76 | 272,376 | +0.60(+3.13%) |
Nov 30, 2023 | 19.30 | 19.30 | 18.86 | 19.16 | 541,683 | -0.04(-0.21%) |
Nov 29, 2023 | 20.09 | 20.41 | 19.14 | 19.20 | 431,968 | -0.84(-4.19%) |
Nov 28, 2023 | 20.68 | 20.68 | 20.00 | 20.04 | 163,409 | -0.59(-2.86%) |
Nov 27, 2023 | 20.64 | 20.85 | 20.50 | 20.63 | 284,680 | -0.12(-0.58%) |
Nov 24, 2023 | 20.52 | 20.85 | 20.52 | 20.75 | 42,920 | +0.23(+1.12%) |
Nov 22, 2023 | 20.80 | 20.95 | 20.40 | 20.52 | 92,626 | -0.23(-1.11%) |
Nov 21, 2023 | 20.55 | 20.91 | 20.31 | 20.75 | 80,318 | +0.16(+0.78%) |
Nov 20, 2023 | 20.98 | 20.99 | 20.02 | 20.59 | 104,612 | -0.32(-1.53%) |
Nov 17, 2023 | 20.87 | 21.10 | 20.85 | 20.91 | 134,938 | +0.21(+1.01%) |
Nov 16, 2023 | 20.59 | 20.81 | 20.39 | 20.70 | 96,147 | +0.18(+0.88%) |
Nov 15, 2023 | 20.71 | 20.84 | 20.40 | 20.52 | 118,673 | -0.07(-0.34%) |
Nov 14, 2023 | 19.87 | 20.59 | 19.87 | 20.59 | 199,911 | +1.05(+5.37%) |
Nov 13, 2023 | 20.06 | 20.08 | 19.50 | 19.54 | 76,010 | -0.52(-2.59%) |
Nov 10, 2023 | 19.66 | 20.30 | 19.61 | 20.06 | 153,642 | +0.41(+2.09%) |
Nov 09, 2023 | 19.41 | 20.18 | 19.41 | 19.65 | 159,708 | +0.41(+2.13%) |
Nov 08, 2023 | 19.10 | 19.34 | 18.78 | 19.24 | 810,153 | +0.10(+0.52%) |
Nov 07, 2023 | 19.27 | 19.38 | 18.96 | 19.14 | 133,298 | -0.13(-0.67%) |
Nov 06, 2023 | 19.50 | 19.50 | 18.91 | 19.27 | 122,424 | -0.12(-0.62%) |
Nov 03, 2023 | 19.50 | 19.72 | 19.30 | 19.39 | 83,941 | +0.13(+0.67%) |
Nov 02, 2023 | 19.19 | 19.39 | 19.03 | 19.26 | 114,801 | +0.37(+1.96%) |