Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.24 | 18.33 | 18.04 | 18.04 | 131,035 | -0.22(-1.19%) |
Jan 30, 2024 | 18.23 | 18.27 | 18.11 | 18.25 | 116,558 | +0.02(+0.11%) |
Jan 29, 2024 | 18.09 | 18.26 | 17.99 | 18.23 | 238,789 | +0.13(+0.74%) |
Jan 26, 2024 | 18.11 | 18.16 | 18.08 | 18.10 | 68,669 | +0.01(+0.03%) |
Jan 25, 2024 | 17.94 | 18.10 | 17.94 | 18.10 | 310,901 | +0.17(+0.97%) |
Jan 24, 2024 | 18.19 | 18.23 | 17.92 | 17.92 | 123,221 | -0.04(-0.25%) |
Jan 23, 2024 | 17.97 | 18.00 | 17.88 | 17.97 | 145,940 | -0.01(-0.06%) |
Jan 22, 2024 | 18.09 | 18.09 | 17.93 | 17.98 | 895,031 | -0.05(-0.27%) |
Jan 19, 2024 | 17.87 | 18.03 | 17.81 | 18.03 | 244,627 | +0.13(+0.72%) |
Jan 18, 2024 | 17.83 | 17.94 | 17.79 | 17.90 | 316,860 | +0.07(+0.39%) |
Jan 17, 2024 | 17.92 | 17.92 | 17.72 | 17.83 | 168,976 | -0.23(-1.26%) |
Jan 16, 2024 | 18.14 | 18.15 | 18.02 | 18.06 | 173,941 | -0.15(-0.82%) |
Jan 12, 2024 | 18.32 | 18.42 | 18.19 | 18.21 | 126,484 | +0.02(+0.11%) |
Jan 11, 2024 | 18.36 | 18.37 | 18.06 | 18.19 | 117,881 | -0.12(-0.65%) |
Jan 10, 2024 | 18.23 | 18.35 | 18.23 | 18.30 | 157,149 | +0.04(+0.22%) |
Jan 09, 2024 | 18.44 | 18.44 | 18.22 | 18.26 | 157,617 | -0.19(-1.02%) |
Jan 08, 2024 | 18.28 | 18.45 | 18.23 | 18.45 | 147,267 | +0.20(+1.11%) |
Jan 05, 2024 | 18.21 | 18.40 | 18.15 | 18.25 | 112,341 | +0.06(+0.35%) |
Jan 04, 2024 | 18.16 | 18.26 | 18.16 | 18.19 | 136,720 | +0.04(+0.22%) |
Jan 03, 2024 | 18.12 | 18.23 | 18.07 | 18.15 | 104,970 | -0.09(-0.49%) |
Jan 02, 2024 | 18.17 | 18.34 | 18.16 | 18.23 | 334,886 | -0.05(-0.26%) |
Dec 29, 2023 | 18.16 | 18.32 | 18.16 | 18.28 | 327,147 | -0.02(-0.12%) |
Dec 28, 2023 | 18.37 | 18.41 | 17.86 | 18.30 | 185,424 | -0.05(-0.27%) |
Dec 27, 2023 | 18.36 | 18.41 | 18.33 | 18.35 | 179,932 | +0.00(+0.00%) |
Dec 26, 2023 | 18.28 | 18.37 | 18.23 | 18.35 | 96,690 | +0.12(+0.68%) |
Dec 22, 2023 | 18.26 | 18.32 | 18.20 | 18.23 | 126,890 | +0.08(+0.46%) |
Dec 21, 2023 | 17.95 | 18.15 | 17.95 | 18.15 | 138,000 | +0.30(+1.67%) |
Dec 20, 2023 | 18.09 | 18.14 | 17.84 | 17.85 | 527,570 | -0.26(-1.42%) |
Dec 19, 2023 | 17.89 | 18.11 | 17.89 | 18.11 | 158,675 | +0.20(+1.11%) |
Dec 18, 2023 | 18.00 | 18.00 | 17.87 | 17.91 | 153,079 | +0.03(+0.15%) |
Dec 15, 2023 | 18.02 | 18.05 | 17.86 | 17.88 | 495,710 | -0.25(-1.36%) |
Dec 14, 2023 | 17.92 | 18.20 | 17.92 | 18.13 | 144,297 | +0.24(+1.33%) |
Dec 13, 2023 | 17.46 | 17.90 | 17.41 | 17.89 | 132,474 | +0.43(+2.44%) |
Dec 12, 2023 | 17.61 | 17.61 | 17.39 | 17.46 | 149,649 | -0.08(-0.48%) |
Dec 11, 2023 | 17.48 | 17.55 | 17.46 | 17.55 | 121,740 | +0.03(+0.17%) |
Dec 08, 2023 | 17.49 | 17.54 | 17.44 | 17.52 | 108,081 | +0.03(+0.17%) |
Dec 07, 2023 | 17.50 | 17.53 | 17.42 | 17.49 | 206,414 | +0.02(+0.11%) |
Dec 06, 2023 | 17.55 | 17.59 | 17.45 | 17.47 | 527,548 | +0.06(+0.34%) |
Dec 05, 2023 | 17.42 | 17.53 | 17.40 | 17.41 | 161,526 | -0.13(-0.73%) |
Dec 04, 2023 | 17.60 | 17.60 | 17.49 | 17.54 | 164,398 | -0.07(-0.39%) |
Dec 01, 2023 | 17.28 | 17.61 | 17.28 | 17.60 | 169,332 | +0.31(+1.77%) |
Nov 30, 2023 | 17.11 | 17.31 | 17.11 | 17.30 | 159,624 | +0.14(+0.80%) |
Nov 29, 2023 | 17.17 | 17.23 | 17.12 | 17.16 | 218,149 | +0.02(+0.14%) |
Nov 28, 2023 | 17.02 | 17.19 | 17.02 | 17.14 | 222,393 | +0.07(+0.40%) |
Nov 27, 2023 | 17.08 | 17.10 | 17.05 | 17.07 | 110,044 | -0.08(-0.49%) |
Nov 24, 2023 | 17.04 | 17.16 | 17.04 | 17.15 | 86,688 | +0.11(+0.64%) |
Nov 22, 2023 | 17.02 | 17.13 | 16.96 | 17.04 | 228,098 | +0.01(+0.06%) |
Nov 21, 2023 | 17.00 | 17.13 | 17.00 | 17.03 | 762,643 | -0.01(-0.09%) |
Nov 20, 2023 | 17.04 | 17.07 | 16.97 | 17.05 | 187,246 | +0.04(+0.26%) |
Nov 17, 2023 | 16.94 | 17.03 | 16.94 | 17.00 | 147,443 | +0.16(+0.97%) |
Nov 16, 2023 | 16.87 | 16.90 | 16.78 | 16.84 | 342,538 | -0.01(-0.09%) |
Nov 15, 2023 | 16.81 | 16.92 | 16.86 | 226,545 | +0.00(+0.00%) | |
Nov 14, 2023 | 16.62 | 16.88 | 16.62 | 16.86 | 221,802 | +0.48(+2.95%) |
Nov 13, 2023 | 16.34 | 16.46 | 16.26 | 16.37 | 323,840 | +0.03(+0.18%) |
Nov 10, 2023 | 16.30 | 16.35 | 16.15 | 16.34 | 268,765 | +0.04(+0.24%) |
Nov 09, 2023 | 16.37 | 16.48 | 16.28 | 16.30 | 269,398 | +0.00(+0.00%) |
Nov 08, 2023 | 16.43 | 16.43 | 16.28 | 16.30 | 600,726 | -0.16(-0.98%) |
Nov 07, 2023 | 16.58 | 16.58 | 16.43 | 16.46 | 292,348 | -0.14(-0.87%) |
Nov 06, 2023 | 16.69 | 16.70 | 16.60 | 16.61 | 170,933 | -0.10(-0.59%) |
Nov 03, 2023 | 16.83 | 16.83 | 16.67 | 16.71 | 244,671 | +0.16(+0.95%) |
Nov 02, 2023 | 16.21 | 16.56 | 16.21 | 16.55 | 380,631 | +0.47(+2.94%) |