Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.03 | 18.16 | 17.78 | 17.84 | 525,766 | +0.00(+0.00%) |
Jan 30, 2024 | 17.99 | 18.04 | 17.78 | 17.84 | 353,720 | -0.14(-0.77%) |
Jan 29, 2024 | 17.50 | 18.03 | 17.41 | 17.97 | 851,495 | +0.55(+3.13%) |
Jan 26, 2024 | 17.25 | 17.44 | 17.14 | 17.43 | 378,469 | +0.25(+1.44%) |
Jan 25, 2024 | 17.22 | 17.30 | 17.03 | 17.18 | 288,263 | +0.02(+0.12%) |
Jan 24, 2024 | 17.49 | 17.49 | 17.14 | 17.16 | 295,637 | -0.20(-1.14%) |
Jan 23, 2024 | 17.53 | 17.62 | 17.25 | 17.36 | 309,374 | -0.05(-0.28%) |
Jan 22, 2024 | 17.52 | 17.63 | 17.32 | 17.41 | 417,774 | -0.11(-0.62%) |
Jan 19, 2024 | 17.69 | 17.69 | 17.35 | 17.52 | 465,505 | -0.15(-0.84%) |
Jan 18, 2024 | 17.65 | 17.68 | 17.44 | 17.67 | 481,081 | +0.06(+0.34%) |
Jan 17, 2024 | 17.67 | 18.02 | 17.49 | 17.61 | 1,005,404 | -0.24(-1.33%) |
Jan 16, 2024 | 17.59 | 17.86 | 17.51 | 17.85 | 650,657 | +0.15(+0.84%) |
Jan 12, 2024 | 18.01 | 18.01 | 17.64 | 17.70 | 474,941 | +0.01(+0.06%) |
Jan 11, 2024 | 17.72 | 17.78 | 17.56 | 17.69 | 519,824 | -0.10(-0.56%) |
Jan 10, 2024 | 17.66 | 17.81 | 17.60 | 17.79 | 268,927 | +0.03(+0.17%) |
Jan 09, 2024 | 17.72 | 17.86 | 17.69 | 17.76 | 469,864 | +0.00(+0.00%) |
Jan 08, 2024 | 17.56 | 17.86 | 17.52 | 17.76 | 458,665 | +0.20(+1.13%) |
Jan 05, 2024 | 17.37 | 17.61 | 17.32 | 17.56 | 424,576 | +0.19(+1.08%) |
Jan 04, 2024 | 17.20 | 17.48 | 17.20 | 17.37 | 1,039,041 | +0.16(+0.92%) |
Jan 03, 2024 | 17.11 | 17.25 | 16.96 | 17.21 | 584,568 | +0.10(+0.58%) |
Jan 02, 2024 | 16.62 | 17.20 | 16.62 | 17.11 | 461,974 | +0.31(+1.83%) |
Dec 29, 2023 | 16.80 | 16.90 | 16.72 | 16.80 | 441,311 | -0.03(-0.18%) |
Dec 28, 2023 | 16.91 | 17.07 | 16.79 | 16.83 | 412,566 | -0.07(-0.41%) |
Dec 27, 2023 | 16.44 | 16.93 | 16.44 | 16.90 | 381,105 | +0.41(+2.46%) |
Dec 26, 2023 | 16.56 | 16.63 | 16.42 | 16.50 | 745,748 | -0.02(-0.12%) |
Dec 22, 2023 | 16.62 | 16.84 | 16.52 | 16.52 | 876,260 | -0.01(-0.06%) |
Dec 21, 2023 | 16.37 | 16.55 | 16.27 | 16.53 | 241,349 | +0.22(+1.34%) |
Dec 20, 2023 | 16.11 | 16.47 | 16.11 | 16.31 | 658,221 | -0.04(-0.24%) |
Dec 19, 2023 | 16.06 | 16.35 | 15.97 | 16.35 | 933,485 | +0.29(+1.79%) |
Dec 18, 2023 | 16.30 | 16.30 | 16.06 | 16.06 | 442,992 | -0.10(-0.61%) |
Dec 15, 2023 | 16.55 | 16.55 | 16.06 | 16.16 | 786,451 | -0.42(-2.51%) |
Dec 14, 2023 | 16.56 | 16.88 | 16.49 | 16.58 | 592,585 | +0.18(+1.09%) |
Dec 13, 2023 | 16.06 | 16.54 | 15.99 | 16.40 | 759,307 | +0.33(+2.04%) |
Dec 12, 2023 | 16.16 | 16.27 | 15.96 | 16.07 | 605,692 | -0.11(-0.67%) |
Dec 11, 2023 | 16.32 | 16.35 | 16.13 | 16.18 | 470,181 | -0.19(-1.15%) |
Dec 08, 2023 | 16.39 | 16.63 | 16.36 | 16.37 | 299,005 | +0.01(+0.06%) |
Dec 07, 2023 | 16.40 | 16.52 | 16.20 | 16.36 | 590,035 | +0.06(+0.37%) |
Dec 06, 2023 | 16.36 | 16.41 | 16.28 | 16.30 | 363,229 | +0.02(+0.12%) |
Dec 05, 2023 | 16.24 | 16.35 | 16.14 | 16.28 | 391,525 | -0.08(-0.48%) |
Dec 04, 2023 | 16.07 | 16.40 | 16.01 | 16.36 | 520,361 | +0.25(+1.54%) |
Dec 01, 2023 | 15.98 | 16.21 | 15.96 | 16.11 | 569,866 | +0.10(+0.62%) |
Nov 30, 2023 | 15.67 | 16.06 | 15.62 | 16.01 | 470,821 | +0.30(+1.89%) |
Nov 29, 2023 | 16.04 | 16.10 | 15.67 | 15.71 | 761,190 | -0.33(-2.04%) |
Nov 28, 2023 | 15.93 | 16.12 | 15.76 | 16.04 | 1,359,056 | +0.07(+0.43%) |
Nov 27, 2023 | 16.08 | 16.08 | 15.87 | 15.97 | 722,599 | -0.14(-0.86%) |
Nov 24, 2023 | 16.11 | 16.22 | 15.87 | 16.11 | 392,243 | +0.00(+0.00%) |
Nov 22, 2023 | 16.06 | 16.22 | 15.95 | 16.11 | 503,404 | +0.15(+0.93%) |
Nov 21, 2023 | 16.12 | 16.12 | 15.93 | 15.96 | 529,759 | -0.14(-0.86%) |
Nov 20, 2023 | 16.06 | 16.24 | 15.98 | 16.10 | 1,046,187 | +0.06(+0.37%) |
Nov 17, 2023 | 16.42 | 16.46 | 15.94 | 16.04 | 665,076 | -0.20(-1.22%) |
Nov 16, 2023 | 16.36 | 16.38 | 16.19 | 16.24 | 420,644 | -0.08(-0.49%) |
Nov 15, 2023 | 16.36 | 16.56 | 16.29 | 16.32 | 646,668 | +0.02(+0.12%) |
Nov 14, 2023 | 16.01 | 16.40 | 15.86 | 16.30 | 1,027,934 | +0.51(+3.20%) |
Nov 13, 2023 | 15.84 | 16.08 | 15.70 | 15.79 | 1,502,323 | -0.09(-0.56%) |
Nov 10, 2023 | 15.90 | 15.96 | 15.56 | 15.88 | 1,477,322 | -0.23(-1.42%) |
Nov 09, 2023 | 14.41 | 16.14 | 14.41 | 16.11 | 2,431,953 | +1.99(+14.12%) |
Nov 08, 2023 | 14.30 | 14.35 | 14.08 | 14.12 | 986,032 | -0.06(-0.42%) |
Nov 07, 2023 | 14.10 | 14.29 | 14.07 | 14.18 | 368,056 | -0.04(-0.28%) |
Nov 06, 2023 | 14.39 | 14.45 | 14.16 | 14.22 | 412,046 | -0.12(-0.83%) |
Nov 03, 2023 | 14.48 | 14.55 | 14.28 | 14.34 | 455,128 | +0.03(+0.21%) |
Nov 02, 2023 | 13.88 | 14.38 | 13.88 | 14.31 | 1,156,107 | +0.52(+3.74%) |