Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.23 | 18.31 | 18.08 | 18.12 | 187,333 | -0.16(-0.90%) |
Jan 30, 2024 | 18.33 | 18.35 | 18.22 | 18.29 | 228,492 | +0.10(+0.53%) |
Jan 29, 2024 | 17.96 | 18.19 | 17.96 | 18.19 | 109,436 | +0.28(+1.57%) |
Jan 26, 2024 | 18.09 | 18.12 | 17.90 | 17.91 | 153,392 | -0.17(-0.97%) |
Jan 25, 2024 | 18.17 | 18.17 | 18.03 | 18.09 | 80,153 | +0.03(+0.16%) |
Jan 24, 2024 | 18.18 | 18.23 | 18.03 | 18.06 | 171,752 | +0.00(+0.00%) |
Jan 23, 2024 | 18.10 | 18.11 | 17.95 | 18.06 | 110,945 | +0.01(+0.05%) |
Jan 22, 2024 | 18.08 | 18.14 | 17.92 | 18.05 | 170,401 | +0.14(+0.76%) |
Jan 19, 2024 | 17.76 | 17.95 | 17.58 | 17.91 | 248,871 | +0.31(+1.76%) |
Jan 18, 2024 | 17.69 | 17.79 | 17.53 | 17.60 | 83,211 | +0.09(+0.50%) |
Jan 17, 2024 | 17.50 | 17.51 | 17.37 | 17.51 | 129,452 | -0.02(-0.11%) |
Jan 16, 2024 | 17.47 | 17.61 | 17.37 | 17.53 | 116,912 | +0.05(+0.28%) |
Jan 12, 2024 | 17.37 | 17.54 | 17.37 | 17.48 | 108,132 | +0.05(+0.28%) |
Jan 11, 2024 | 17.41 | 17.55 | 17.30 | 17.44 | 159,163 | -0.02(-0.11%) |
Jan 10, 2024 | 17.32 | 17.46 | 17.23 | 17.46 | 125,385 | +0.19(+1.11%) |
Jan 09, 2024 | 17.04 | 17.26 | 17.04 | 17.26 | 111,330 | +0.12(+0.67%) |
Jan 08, 2024 | 16.80 | 17.21 | 16.76 | 17.15 | 152,803 | +0.42(+2.53%) |
Jan 05, 2024 | 16.74 | 16.80 | 16.64 | 16.72 | 68,402 | +0.02(+0.11%) |
Jan 04, 2024 | 16.46 | 16.76 | 16.45 | 16.70 | 199,580 | +0.22(+1.34%) |
Jan 03, 2024 | 16.63 | 16.63 | 16.45 | 16.48 | 124,220 | -0.14(-0.87%) |
Jan 02, 2024 | 16.76 | 16.84 | 16.57 | 16.63 | 183,613 | -0.12(-0.69%) |
Dec 29, 2023 | 16.87 | 16.92 | 16.70 | 16.74 | 200,688 | -0.17(-1.02%) |
Dec 28, 2023 | 16.94 | 16.94 | 16.78 | 16.92 | 180,364 | +0.10(+0.57%) |
Dec 27, 2023 | 16.89 | 17.02 | 16.81 | 16.82 | 213,667 | -0.13(-0.79%) |
Dec 26, 2023 | 16.91 | 17.01 | 16.91 | 16.95 | 114,933 | +0.09(+0.51%) |
Dec 22, 2023 | 16.82 | 16.99 | 16.77 | 16.87 | 92,741 | +0.10(+0.57%) |
Dec 21, 2023 | 16.71 | 16.94 | 16.70 | 16.77 | 132,522 | +0.11(+0.63%) |
Dec 20, 2023 | 16.78 | 16.97 | 16.66 | 16.67 | 145,528 | -0.20(-1.20%) |
Dec 19, 2023 | 16.81 | 16.97 | 16.79 | 16.87 | 123,827 | +0.09(+0.52%) |
Dec 18, 2023 | 16.84 | 16.89 | 16.75 | 16.78 | 145,132 | +0.09(+0.52%) |
Dec 15, 2023 | 16.70 | 16.84 | 16.61 | 16.70 | 131,127 | -0.05(-0.29%) |
Dec 14, 2023 | 16.56 | 16.78 | 16.53 | 16.74 | 210,992 | +0.30(+1.81%) |
Dec 13, 2023 | 16.18 | 16.49 | 16.18 | 16.44 | 279,819 | +0.27(+1.67%) |
Dec 12, 2023 | 16.37 | 16.55 | 16.10 | 16.18 | 343,859 | -0.27(-1.64%) |
Dec 11, 2023 | 16.53 | 16.58 | 16.40 | 16.44 | 154,723 | -0.07(-0.41%) |
Dec 08, 2023 | 16.45 | 16.55 | 16.41 | 16.51 | 123,130 | +0.08(+0.47%) |
Dec 07, 2023 | 16.37 | 16.54 | 16.31 | 16.44 | 111,000 | +0.20(+1.23%) |
Dec 06, 2023 | 16.37 | 16.53 | 16.22 | 16.23 | 112,978 | -0.13(-0.82%) |
Dec 05, 2023 | 16.45 | 16.45 | 16.21 | 16.37 | 210,707 | -0.11(-0.64%) |
Dec 04, 2023 | 16.69 | 16.69 | 16.40 | 16.47 | 146,363 | -0.23(-1.37%) |
Dec 01, 2023 | 16.59 | 16.74 | 16.44 | 16.70 | 232,582 | +0.27(+1.63%) |
Nov 30, 2023 | 16.26 | 16.45 | 16.22 | 16.44 | 113,739 | +0.18(+1.11%) |
Nov 29, 2023 | 16.16 | 16.26 | 16.14 | 16.25 | 98,805 | +0.15(+0.95%) |
Nov 28, 2023 | 15.99 | 16.14 | 15.97 | 16.10 | 152,290 | +0.04(+0.24%) |
Nov 27, 2023 | 16.02 | 16.13 | 15.96 | 16.06 | 126,297 | +0.06(+0.36%) |
Nov 24, 2023 | 15.93 | 16.06 | 15.93 | 16.01 | 39,396 | +0.01(+0.06%) |
Nov 22, 2023 | 15.98 | 16.13 | 15.95 | 16.00 | 85,013 | +0.03(+0.18%) |
Nov 21, 2023 | 16.03 | 16.11 | 15.95 | 15.97 | 115,412 | -0.13(-0.83%) |
Nov 20, 2023 | 15.92 | 16.19 | 15.86 | 16.10 | 147,089 | +0.11(+0.66%) |
Nov 17, 2023 | 15.99 | 16.05 | 15.93 | 16.00 | 76,994 | +0.08(+0.48%) |
Nov 16, 2023 | 15.86 | 15.96 | 15.83 | 15.92 | 72,934 | +0.01(+0.06%) |
Nov 15, 2023 | 15.87 | 16.05 | 15.86 | 15.91 | 76,357 | +0.03(+0.18%) |
Nov 14, 2023 | 15.84 | 15.99 | 15.79 | 15.88 | 97,530 | +0.30(+1.90%) |
Nov 13, 2023 | 15.63 | 15.82 | 15.49 | 15.59 | 199,656 | -0.07(-0.43%) |
Nov 10, 2023 | 15.45 | 15.67 | 15.44 | 15.65 | 86,339 | +0.19(+1.23%) |
Nov 09, 2023 | 15.69 | 15.73 | 15.43 | 15.46 | 97,985 | -0.09(-0.61%) |
Nov 08, 2023 | 15.44 | 15.59 | 15.35 | 15.56 | 110,141 | +0.07(+0.48%) |
Nov 07, 2023 | 15.36 | 15.50 | 15.30 | 15.48 | 82,326 | +0.07(+0.43%) |
Nov 06, 2023 | 15.53 | 15.62 | 15.33 | 15.42 | 85,902 | -0.10(-0.66%) |
Nov 03, 2023 | 15.27 | 15.54 | 15.26 | 15.52 | 132,832 | +0.26(+1.72%) |
Nov 02, 2023 | 14.94 | 15.27 | 14.91 | 15.26 | 112,301 | +0.37(+2.52%) |