Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.66 | 18.66 | 18.54 | 18.57 | 19,584 | +0.04(+0.21%) |
Jan 30, 2024 | 18.48 | 18.59 | 18.48 | 18.53 | 33,984 | -0.04(-0.21%) |
Jan 29, 2024 | 18.52 | 18.66 | 18.52 | 18.57 | 33,461 | +0.02(+0.11%) |
Jan 26, 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 24,041 | +0.01(+0.03%) |
Jan 25, 2024 | 18.56 | 18.62 | 18.51 | 18.55 | 23,153 | +0.13(+0.71%) |
Jan 24, 2024 | 18.52 | 18.53 | 18.42 | 18.42 | 10,018 | -0.09(-0.48%) |
Jan 23, 2024 | 18.64 | 18.64 | 18.41 | 18.51 | 61,700 | +0.02(+0.13%) |
Jan 22, 2024 | 18.52 | 18.54 | 18.44 | 18.48 | 31,280 | -0.02(-0.12%) |
Jan 19, 2024 | 18.38 | 18.51 | 18.35 | 18.50 | 10,108 | +0.10(+0.57%) |
Jan 18, 2024 | 18.39 | 18.46 | 18.32 | 18.40 | 18,273 | +0.00(+0.00%) |
Jan 17, 2024 | 18.34 | 18.43 | 18.30 | 18.40 | 117,968 | -0.03(-0.16%) |
Jan 16, 2024 | 18.45 | 18.50 | 18.37 | 18.43 | 28,440 | -0.09(-0.47%) |
Jan 12, 2024 | 18.47 | 18.52 | 18.47 | 18.52 | 16,088 | -0.01(-0.05%) |
Jan 11, 2024 | 18.58 | 18.58 | 18.41 | 18.52 | 13,437 | +0.06(+0.33%) |
Jan 10, 2024 | 18.48 | 18.56 | 18.40 | 18.46 | 21,286 | -0.01(-0.07%) |
Jan 09, 2024 | 18.35 | 18.48 | 18.29 | 18.48 | 8,775 | -0.04(-0.21%) |
Jan 08, 2024 | 18.42 | 18.55 | 18.32 | 18.52 | 55,914 | +0.19(+1.06%) |
Jan 05, 2024 | 18.34 | 18.47 | 18.30 | 18.32 | 13,846 | -0.03(-0.18%) |
Jan 04, 2024 | 18.33 | 18.44 | 18.23 | 18.35 | 28,476 | -0.03(-0.19%) |
Jan 03, 2024 | 18.50 | 18.50 | 18.27 | 18.39 | 33,347 | -0.05(-0.27%) |
Jan 02, 2024 | 18.45 | 18.52 | 18.37 | 18.44 | 95,421 | +0.01(+0.05%) |
Dec 29, 2023 | 18.39 | 18.59 | 18.39 | 18.43 | 30,359 | -0.06(-0.34%) |
Dec 28, 2023 | 18.59 | 18.59 | 18.42 | 18.49 | 25,940 | -0.06(-0.35%) |
Dec 27, 2023 | 18.60 | 18.60 | 18.40 | 18.55 | 19,291 | +0.06(+0.32%) |
Dec 26, 2023 | 18.54 | 18.55 | 18.43 | 18.50 | 18,815 | +0.03(+0.16%) |
Dec 22, 2023 | 18.44 | 18.50 | 18.38 | 18.47 | 71,314 | -0.05(-0.26%) |
Dec 21, 2023 | 18.38 | 18.58 | 18.35 | 18.51 | 48,337 | +0.08(+0.45%) |
Dec 20, 2023 | 18.59 | 19.13 | 18.31 | 18.43 | 34,199 | -0.01(-0.05%) |
Dec 19, 2023 | 18.34 | 18.46 | 18.26 | 18.44 | 33,016 | +0.18(+1.01%) |
Dec 18, 2023 | 18.37 | 18.37 | 18.24 | 18.26 | 14,237 | -0.08(-0.45%) |
Dec 15, 2023 | 18.39 | 18.45 | 18.24 | 18.34 | 92,855 | -0.01(-0.08%) |
Dec 14, 2023 | 18.53 | 18.68 | 18.12 | 18.35 | 95,126 | +0.06(+0.32%) |
Dec 13, 2023 | 18.16 | 18.34 | 18.01 | 18.30 | 20,221 | +0.19(+1.07%) |
Dec 12, 2023 | 18.08 | 18.11 | 17.93 | 18.10 | 38,290 | +0.08(+0.47%) |
Dec 11, 2023 | 17.94 | 18.06 | 17.94 | 18.02 | 21,698 | +0.05(+0.29%) |
Dec 08, 2023 | 17.89 | 18.04 | 17.89 | 17.97 | 28,455 | -0.07(-0.38%) |
Dec 07, 2023 | 18.10 | 18.10 | 17.99 | 18.03 | 36,124 | +0.03(+0.19%) |
Dec 06, 2023 | 18.10 | 18.10 | 17.95 | 18.00 | 24,044 | -0.03(-0.19%) |
Dec 05, 2023 | 18.77 | 18.77 | 17.90 | 18.03 | 285,953 | +0.06(+0.32%) |
Dec 04, 2023 | 18.02 | 18.06 | 17.87 | 17.98 | 117,881 | -0.05(-0.30%) |
Dec 01, 2023 | 18.01 | 19.82 | 17.84 | 18.03 | 16,640 | +0.12(+0.67%) |
Nov 30, 2023 | 18.07 | 18.07 | 17.84 | 17.91 | 17,981 | +0.02(+0.12%) |
Nov 29, 2023 | 17.92 | 17.97 | 17.85 | 17.89 | 11,740 | -0.01(-0.05%) |
Nov 28, 2023 | 17.87 | 17.92 | 17.74 | 17.90 | 795,443 | +0.13(+0.71%) |
Nov 27, 2023 | 17.97 | 17.97 | 17.68 | 17.77 | 32,548 | -0.03(-0.16%) |
Nov 24, 2023 | 17.92 | 17.92 | 17.63 | 17.80 | 94,870 | -0.02(-0.11%) |
Nov 22, 2023 | 19.17 | 19.17 | 17.70 | 17.82 | 73,992 | +0.07(+0.38%) |
Nov 21, 2023 | 17.70 | 17.76 | 17.67 | 17.75 | 29,494 | +0.03(+0.16%) |
Nov 20, 2023 | 17.76 | 17.76 | 17.63 | 17.72 | 192,145 | +0.04(+0.22%) |
Nov 17, 2023 | 17.71 | 17.71 | 17.60 | 17.68 | 52,622 | -0.05(-0.27%) |
Nov 16, 2023 | 17.74 | 17.75 | 17.66 | 17.73 | 44,291 | -0.04(-0.22%) |
Nov 15, 2023 | 17.62 | 19.67 | 17.52 | 17.77 | 481,608 | +0.05(+0.30%) |
Nov 14, 2023 | 17.62 | 17.76 | 17.62 | 17.72 | 7,547 | +0.16(+0.91%) |
Nov 13, 2023 | 17.57 | 17.57 | 17.40 | 17.56 | 22,114 | +0.02(+0.12%) |
Nov 10, 2023 | 17.47 | 17.58 | 17.47 | 17.54 | 6,512 | +0.01(+0.07%) |
Nov 09, 2023 | 17.65 | 17.66 | 17.47 | 17.53 | 10,707 | -0.07(-0.38%) |
Nov 08, 2023 | 17.63 | 17.66 | 17.51 | 17.59 | 10,110 | -0.03(-0.19%) |
Nov 07, 2023 | 17.52 | 17.66 | 17.51 | 17.63 | 6,537 | +0.09(+0.50%) |
Nov 06, 2023 | 17.59 | 17.64 | 17.50 | 17.54 | 35,911 | -0.10(-0.55%) |
Nov 03, 2023 | 17.53 | 17.69 | 17.53 | 17.64 | 126,591 | +0.13(+0.72%) |
Nov 02, 2023 | 17.39 | 17.54 | 17.37 | 17.51 | 68,632 | +0.17(+1.00%) |