Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.60 | 17.60 | 17.51 | 17.57 | 225,136 | +0.05(+0.28%) |
Jan 30, 2024 | 17.52 | 17.59 | 17.52 | 17.52 | 281,748 | -0.04(-0.22%) |
Jan 29, 2024 | 17.61 | 17.61 | 17.51 | 17.56 | 566,724 | +0.01(+0.06%) |
Jan 26, 2024 | 17.51 | 17.55 | 17.46 | 17.55 | 389,508 | +0.04(+0.22%) |
Jan 25, 2024 | 17.55 | 17.55 | 17.46 | 17.51 | 652,946 | +0.07(+0.39%) |
Jan 24, 2024 | 17.47 | 17.47 | 17.37 | 17.44 | 158,065 | +0.07(+0.39%) |
Jan 23, 2024 | 17.35 | 17.37 | 17.34 | 17.37 | 188,571 | +0.02(+0.11%) |
Jan 22, 2024 | 17.37 | 17.37 | 17.31 | 17.35 | 1,493,148 | +0.05(+0.31%) |
Jan 19, 2024 | 17.32 | 17.34 | 17.29 | 17.30 | 507,408 | -0.00(-0.03%) |
Jan 18, 2024 | 17.32 | 17.32 | 17.25 | 17.30 | 207,280 | +0.02(+0.11%) |
Jan 17, 2024 | 17.28 | 17.28 | 17.24 | 17.28 | 190,875 | +0.00(+0.00%) |
Jan 16, 2024 | 17.31 | 17.31 | 17.23 | 17.28 | 167,686 | +0.01(+0.06%) |
Jan 12, 2024 | 17.24 | 17.29 | 17.21 | 17.27 | 394,351 | -0.02(-0.11%) |
Jan 11, 2024 | 17.27 | 17.29 | 17.24 | 17.29 | 345,410 | +0.06(+0.34%) |
Jan 10, 2024 | 17.19 | 17.23 | 17.17 | 17.23 | 311,696 | +0.05(+0.29%) |
Jan 09, 2024 | 17.16 | 17.18 | 14.89 | 17.18 | 153,491 | +0.03(+0.17%) |
Jan 08, 2024 | 17.09 | 17.16 | 17.09 | 17.16 | 205,775 | -0.01(-0.06%) |
Jan 05, 2024 | 17.12 | 17.16 | 17.09 | 17.16 | 258,059 | +0.09(+0.52%) |
Jan 04, 2024 | 17.12 | 17.14 | 17.08 | 17.08 | 593,449 | -0.04(-0.23%) |
Jan 03, 2024 | 17.16 | 17.16 | 17.10 | 17.12 | 669,986 | -0.03(-0.17%) |
Jan 02, 2024 | 17.19 | 17.19 | 17.08 | 17.15 | 150,231 | -0.02(-0.11%) |
Dec 29, 2023 | 17.14 | 17.21 | 17.14 | 17.16 | 853,744 | +0.01(+0.07%) |
Dec 28, 2023 | 17.22 | 17.22 | 17.15 | 17.15 | 431,743 | -0.01(-0.07%) |
Dec 27, 2023 | 17.17 | 17.19 | 17.13 | 17.16 | 354,460 | +0.04(+0.21%) |
Dec 26, 2023 | 17.18 | 17.18 | 17.11 | 17.13 | 237,344 | +0.01(+0.06%) |
Dec 22, 2023 | 17.10 | 17.14 | 17.09 | 17.12 | 884,775 | +0.02(+0.11%) |
Dec 21, 2023 | 17.09 | 17.11 | 17.08 | 17.10 | 196,914 | +0.01(+0.06%) |
Dec 20, 2023 | 17.13 | 17.13 | 17.06 | 17.09 | 230,962 | +0.02(+0.11%) |
Dec 19, 2023 | 17.02 | 17.10 | 16.98 | 17.07 | 290,355 | +0.02(+0.11%) |
Dec 18, 2023 | 17.00 | 17.10 | 17.00 | 17.05 | 275,867 | +0.06(+0.34%) |
Dec 15, 2023 | 16.98 | 17.07 | 16.98 | 16.99 | 170,501 | -0.01(-0.06%) |
Dec 14, 2023 | 16.91 | 17.01 | 16.91 | 17.00 | 279,611 | +0.18(+1.04%) |
Dec 13, 2023 | 16.77 | 16.87 | 16.77 | 16.83 | 277,486 | +0.05(+0.29%) |
Dec 12, 2023 | 16.80 | 16.82 | 16.76 | 16.78 | 449,847 | +0.02(+0.12%) |
Dec 11, 2023 | 16.80 | 16.80 | 16.74 | 16.76 | 229,907 | +0.05(+0.29%) |
Dec 08, 2023 | 16.70 | 16.77 | 16.67 | 16.71 | 591,629 | -0.01(-0.06%) |
Dec 07, 2023 | 16.78 | 16.78 | 16.71 | 16.72 | 270,913 | +0.02(+0.12%) |
Dec 06, 2023 | 16.70 | 16.73 | 16.66 | 16.70 | 241,042 | -0.02(-0.12%) |
Dec 05, 2023 | 16.71 | 16.73 | 16.69 | 16.72 | 243,307 | +0.05(+0.29%) |
Dec 04, 2023 | 16.71 | 16.71 | 16.66 | 16.67 | 235,638 | -0.01(-0.06%) |
Dec 01, 2023 | 16.60 | 16.70 | 16.60 | 16.68 | 154,457 | +0.06(+0.38%) |
Nov 30, 2023 | 16.65 | 16.65 | 16.60 | 16.62 | 213,275 | +0.00(+0.03%) |
Nov 29, 2023 | 16.54 | 16.62 | 16.54 | 16.61 | 334,846 | +0.08(+0.47%) |
Nov 28, 2023 | 16.52 | 16.57 | 16.50 | 16.53 | 817,093 | +0.04(+0.24%) |
Nov 27, 2023 | 16.47 | 16.54 | 16.47 | 16.50 | 680,711 | -0.00(-0.00%) |
Nov 24, 2023 | 16.45 | 16.51 | 16.45 | 16.50 | 26,848 | +0.06(+0.36%) |
Nov 22, 2023 | 16.42 | 16.49 | 16.42 | 16.44 | 475,462 | +0.02(+0.12%) |
Nov 21, 2023 | 16.43 | 16.48 | 16.40 | 16.42 | 282,538 | -0.02(-0.12%) |
Nov 20, 2023 | 16.47 | 16.50 | 16.44 | 16.44 | 365,293 | -0.05(-0.29%) |
Nov 17, 2023 | 16.44 | 16.49 | 16.42 | 16.49 | 994,899 | +0.02(+0.12%) |
Nov 16, 2023 | 16.50 | 16.50 | 16.43 | 16.47 | 532,837 | +0.03(+0.18%) |
Nov 15, 2023 | 16.47 | 16.47 | 16.38 | 16.44 | 412,186 | +0.02(+0.12%) |
Nov 14, 2023 | 16.43 | 16.48 | 16.41 | 16.42 | 718,793 | +0.06(+0.36%) |
Nov 13, 2023 | 16.33 | 16.36 | 16.31 | 16.36 | 132,867 | +0.05(+0.30%) |
Nov 10, 2023 | 16.29 | 16.32 | 16.25 | 16.31 | 128,233 | +0.06(+0.36%) |
Nov 09, 2023 | 16.26 | 16.30 | 16.20 | 16.25 | 175,500 | -0.01(-0.06%) |
Nov 08, 2023 | 16.23 | 16.27 | 16.22 | 16.26 | 219,918 | +0.01(+0.06%) |
Nov 07, 2023 | 16.28 | 16.28 | 16.21 | 16.25 | 352,644 | -0.02(-0.12%) |
Nov 06, 2023 | 16.23 | 16.27 | 16.21 | 16.27 | 195,279 | +0.09(+0.54%) |
Nov 03, 2023 | 16.24 | 16.24 | 16.15 | 16.18 | 417,392 | +0.11(+0.67%) |
Nov 02, 2023 | 16.12 | 16.12 | 16.03 | 16.08 | 335,053 | +0.17(+1.04%) |