Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 16.97 | 16.97 | 2 | +0.00(+0.01%) | ||
Dec 29, 2023 | 16.96 | 16.99 | 16.90 | 16.97 | 57,714 | +0.00(+0.01%) |
Dec 28, 2023 | 16.96 | 16.97 | 16.97 | 16.97 | 1,809 | +0.04(+0.26%) |
Dec 27, 2023 | 16.92 | 16.93 | 16.93 | 16.93 | 1,391 | -0.06(-0.37%) |
Dec 26, 2023 | 16.98 | 16.99 | 16.99 | 16.99 | 1,461 | +0.00(+0.01%) |
Dec 25, 2023 | 16.98 | 17.01 | 16.98 | 16.99 | 510 | +0.01(+0.07%) |
Dec 24, 2023 | 16.98 | 16.98 | 2 | -0.00(-0.00%) | ||
Dec 22, 2023 | 17.03 | 17.05 | 16.93 | 16.98 | 59,285 | -0.06(-0.34%) |
Dec 21, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 1,378 | -0.11(-0.64%) |
Dec 20, 2023 | 17.15 | 17.14 | 17.14 | 604 | +0.07(+0.41%) | |
Dec 19, 2023 | 17.07 | 17.08 | 17.07 | 17.07 | 1,299 | -0.09(-0.54%) |
Dec 18, 2023 | 17.16 | 17.17 | 17.16 | 17.17 | 1,799 | -0.06(-0.34%) |
Dec 17, 2023 | 17.24 | 17.24 | 17.22 | 17.22 | 359 | +0.02(+0.11%) |
Dec 15, 2023 | 17.19 | 17.34 | 17.17 | 17.21 | 66,178 | +0.01(+0.06%) |
Dec 14, 2023 | 17.19 | 17.20 | 17.19 | 17.20 | 1,801 | -0.07(-0.39%) |
Dec 13, 2023 | 17.26 | 17.25 | 17.26 | 443 | -0.05(-0.27%) | |
Dec 12, 2023 | 17.31 | 17.32 | 17.31 | 17.31 | 1,366 | -0.08(-0.45%) |
Dec 11, 2023 | 17.38 | 17.39 | 17.39 | 17.39 | 1,269 | +0.05(+0.26%) |
Dec 10, 2023 | 17.35 | 17.35 | 17.34 | 17.34 | 303 | -0.01(-0.06%) |
Dec 08, 2023 | 17.47 | 17.51 | 17.31 | 17.35 | 73,348 | -0.12(-0.71%) |
Dec 07, 2023 | 17.48 | 17.46 | 17.48 | 606 | +0.19(+1.10%) | |
Dec 06, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,494 | -0.10(-0.57%) |
Dec 05, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 1,373 | -0.08(-0.48%) |
Dec 04, 2023 | 17.46 | 17.47 | 17.46 | 17.47 | 1,358 | +0.27(+1.60%) |
Dec 03, 2023 | 17.18 | 17.20 | 17.19 | 17.19 | 311 | +0.01(+0.03%) |
Dec 01, 2023 | 17.38 | 17.40 | 17.16 | 17.19 | 68,925 | -0.21(-1.19%) |
Nov 30, 2023 | 17.38 | 17.40 | 17.39 | 17.40 | 1,286 | +0.10(+0.60%) |
Nov 29, 2023 | 17.28 | 17.29 | 17.28 | 17.29 | 1,421 | +0.15(+0.90%) |
Nov 28, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 1,601 | -0.04(-0.23%) |
Nov 27, 2023 | 17.17 | 17.18 | 17.17 | 17.18 | 1,141 | +0.07(+0.39%) |
Nov 26, 2023 | 17.12 | 17.12 | 17.11 | 17.11 | 284 | -0.01(-0.05%) |
Nov 24, 2023 | 17.19 | 17.19 | 17.09 | 17.12 | 57,530 | -0.07(-0.41%) |
Nov 23, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 1,819 | -0.01(-0.06%) |
Nov 22, 2023 | 17.20 | 17.19 | 17.20 | 522 | -0.00(-0.01%) | |
Nov 21, 2023 | 17.20 | 17.21 | 17.20 | 17.20 | 1,283 | +0.08(+0.49%) |
Nov 20, 2023 | 17.12 | 17.12 | 17.11 | 17.12 | 1,376 | -0.12(-0.68%) |
Nov 19, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 382 | +0.01(+0.07%) |
Nov 17, 2023 | 17.23 | 17.26 | 17.19 | 17.22 | 66,704 | -0.01(-0.08%) |
Nov 16, 2023 | 17.23 | 17.24 | 17.23 | 17.23 | 1,237 | -0.07(-0.39%) |
Nov 15, 2023 | 17.30 | 17.31 | 17.30 | 17.30 | 1,439 | -0.04(-0.23%) |
Nov 14, 2023 | 17.34 | 17.36 | 17.34 | 17.34 | 1,556 | -0.27(-1.56%) |
Nov 13, 2023 | 17.61 | 17.62 | 17.61 | 17.62 | 1,460 | -0.04(-0.21%) |
Nov 12, 2023 | 17.62 | 17.65 | 17.63 | 17.65 | 463 | +0.01(+0.07%) |
Nov 10, 2023 | 17.82 | 17.94 | 17.62 | 17.64 | 74,703 | -0.18(-0.99%) |
Nov 09, 2023 | 17.82 | 17.82 | 17.81 | 17.82 | 1,292 | +0.28(+1.57%) |
Nov 08, 2023 | 17.54 | 17.54 | 17.53 | 17.54 | 1,343 | +0.06(+0.35%) |
Nov 07, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 1,409 | -0.07(-0.39%) |
Nov 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 1,401 | +0.07(+0.41%) |
Nov 05, 2023 | 17.46 | 17.48 | 17.46 | 17.48 | 453 | +0.01(+0.04%) |
Nov 03, 2023 | 17.51 | 17.56 | 17.29 | 17.47 | 69,860 | -0.06(-0.37%) |
Nov 02, 2023 | 17.51 | 17.53 | 17.53 | 17.53 | 2,407 | -0.24(-1.33%) |
Nov 01, 2023 | 17.77 | 17.78 | 17.77 | 17.77 | 2,783 | -0.29(-1.63%) |
Oct 31, 2023 | 18.05 | 18.06 | 18.06 | 18.06 | 2,785 | +0.00(+0.00%) |
Oct 30, 2023 | 18.05 | 18.07 | 18.06 | 18.06 | 2,768 | -0.05(-0.29%) |
Oct 29, 2023 | 18.10 | 18.12 | 18.11 | 18.11 | 1,413 | -0.00(-0.00%) |
Oct 27, 2023 | 18.15 | 18.18 | 18.00 | 18.12 | 68,932 | -0.04(-0.20%) |
Oct 26, 2023 | 18.15 | 18.15 | 18.14 | 18.15 | 2,816 | -0.20(-1.07%) |
Oct 25, 2023 | 18.33 | 18.35 | 18.33 | 18.35 | 3,239 | +0.09(+0.47%) |
Oct 24, 2023 | 18.25 | 18.26 | 18.25 | 18.26 | 3,089 | +0.12(+0.65%) |
Oct 23, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 2,678 | -0.08(-0.44%) |
Oct 22, 2023 | 18.23 | 18.23 | 18.22 | 18.22 | 590 | -0.01(-0.07%) |
Oct 20, 2023 | 18.32 | 18.46 | 18.18 | 18.24 | 67,976 | -0.09(-0.49%) |
Oct 19, 2023 | 18.32 | 18.34 | 18.29 | 18.33 | 2,346 | +0.07(+0.40%) |
Oct 18, 2023 | 18.25 | 18.26 | 18.24 | 18.25 | 3,011 | +0.23(+1.28%) |
Oct 17, 2023 | 18.02 | 18.02 | 18.01 | 18.02 | 3,072 | +0.10(+0.58%) |
Oct 16, 2023 | 17.89 | 17.92 | 17.89 | 17.92 | 3,482 | -0.13(-0.72%) |
Oct 15, 2023 | 18.09 | 18.08 | 18.05 | 18.05 | 1,879 | -0.05(-0.26%) |
Oct 13, 2023 | 17.98 | 18.11 | 17.85 | 18.09 | 176,049 | +0.11(+0.64%) |
Oct 12, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 3,459 | +0.14(+0.81%) |
Oct 11, 2023 | 17.83 | 17.84 | 17.83 | 17.84 | 2,821 | -0.11(-0.59%) |
Oct 10, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 2,581 | -0.27(-1.51%) |
Oct 09, 2023 | 18.21 | 18.22 | 18.20 | 18.22 | 3,005 | -0.03(-0.19%) |
Oct 08, 2023 | 18.17 | 18.33 | 18.25 | 18.25 | 3,286 | +0.08(+0.43%) |
Oct 06, 2023 | 18.26 | 18.48 | 18.10 | 18.17 | 192,785 | -0.09(-0.51%) |
Oct 05, 2023 | 18.26 | 18.28 | 18.26 | 18.26 | 2,949 | +0.28(+1.54%) |
Oct 04, 2023 | 17.96 | 18.00 | 17.95 | 17.99 | 3,299 | -0.06(-0.35%) |
Oct 03, 2023 | 18.07 | 18.08 | 18.03 | 18.05 | 3,138 | +0.36(+2.06%) |
Oct 02, 2023 | 17.68 | 17.69 | 17.67 | 17.69 | 3,424 | +0.27(+1.55%) |