Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.67 | 17.67 | 17.58 | 17.64 | 224,234 | +0.05(+0.28%) |
Jan 30, 2024 | 17.59 | 17.66 | 17.59 | 17.59 | 280,619 | -0.04(-0.22%) |
Jan 29, 2024 | 17.68 | 17.68 | 17.58 | 17.63 | 564,452 | +0.01(+0.06%) |
Jan 26, 2024 | 17.58 | 17.62 | 17.53 | 17.62 | 387,947 | +0.04(+0.22%) |
Jan 25, 2024 | 17.62 | 17.62 | 17.53 | 17.58 | 650,328 | +0.07(+0.39%) |
Jan 24, 2024 | 17.54 | 17.54 | 17.44 | 17.51 | 157,431 | +0.07(+0.40%) |
Jan 23, 2024 | 17.42 | 17.44 | 17.41 | 17.44 | 187,815 | +0.02(+0.11%) |
Jan 22, 2024 | 17.44 | 17.44 | 17.38 | 17.42 | 1,487,162 | +0.05(+0.31%) |
Jan 19, 2024 | 17.39 | 17.41 | 17.36 | 17.37 | 505,374 | -0.00(-0.03%) |
Jan 18, 2024 | 17.39 | 17.39 | 17.32 | 17.37 | 206,449 | +0.02(+0.11%) |
Jan 17, 2024 | 17.35 | 17.35 | 17.31 | 17.35 | 190,110 | +0.00(+0.00%) |
Jan 16, 2024 | 17.38 | 17.38 | 17.30 | 17.35 | 167,014 | +0.01(+0.06%) |
Jan 12, 2024 | 17.31 | 17.36 | 17.28 | 17.34 | 392,770 | -0.02(-0.11%) |
Jan 11, 2024 | 17.34 | 17.36 | 17.31 | 17.36 | 344,025 | +0.06(+0.34%) |
Jan 10, 2024 | 17.26 | 17.30 | 17.24 | 17.30 | 310,447 | +0.05(+0.29%) |
Jan 09, 2024 | 17.22 | 17.25 | 14.95 | 17.25 | 152,876 | +0.03(+0.17%) |
Jan 08, 2024 | 17.16 | 17.22 | 17.16 | 17.22 | 204,950 | -0.01(-0.06%) |
Jan 05, 2024 | 17.18 | 17.23 | 17.16 | 17.23 | 257,025 | +0.09(+0.52%) |
Jan 04, 2024 | 17.18 | 17.20 | 17.15 | 17.15 | 591,070 | -0.04(-0.23%) |
Jan 03, 2024 | 17.22 | 17.22 | 17.17 | 17.18 | 667,300 | -0.03(-0.17%) |
Jan 02, 2024 | 17.26 | 17.26 | 17.15 | 17.21 | 149,628 | -0.02(-0.11%) |
Dec 29, 2023 | 17.20 | 17.28 | 17.20 | 17.23 | 850,321 | +0.01(+0.07%) |
Dec 28, 2023 | 17.29 | 17.29 | 17.21 | 17.22 | 430,012 | -0.01(-0.07%) |
Dec 27, 2023 | 17.24 | 17.26 | 17.19 | 17.23 | 353,039 | +0.04(+0.21%) |
Dec 26, 2023 | 17.25 | 17.25 | 17.18 | 17.20 | 236,392 | +0.01(+0.06%) |
Dec 22, 2023 | 17.17 | 17.21 | 17.16 | 17.19 | 881,228 | +0.02(+0.11%) |
Dec 21, 2023 | 17.16 | 17.18 | 17.15 | 17.17 | 196,125 | +0.01(+0.06%) |
Dec 20, 2023 | 17.20 | 17.20 | 17.13 | 17.16 | 230,036 | +0.02(+0.11%) |
Dec 19, 2023 | 17.09 | 17.17 | 17.05 | 17.14 | 289,191 | +0.02(+0.11%) |
Dec 18, 2023 | 17.07 | 17.17 | 17.07 | 17.12 | 274,761 | +0.06(+0.35%) |
Dec 15, 2023 | 17.05 | 17.13 | 17.05 | 17.06 | 169,817 | -0.01(-0.06%) |
Dec 14, 2023 | 16.98 | 17.08 | 16.98 | 17.07 | 278,490 | +0.18(+1.04%) |
Dec 13, 2023 | 16.84 | 16.93 | 16.84 | 16.89 | 276,373 | +0.05(+0.29%) |
Dec 12, 2023 | 16.86 | 16.88 | 16.82 | 16.84 | 448,043 | +0.02(+0.12%) |
Dec 11, 2023 | 16.86 | 16.86 | 16.81 | 16.83 | 228,986 | +0.05(+0.29%) |
Dec 08, 2023 | 16.77 | 16.84 | 16.74 | 16.78 | 589,257 | -0.01(-0.06%) |
Dec 07, 2023 | 16.84 | 16.84 | 16.78 | 16.79 | 269,827 | +0.02(+0.12%) |
Dec 06, 2023 | 16.77 | 16.80 | 16.73 | 16.77 | 240,076 | -0.02(-0.12%) |
Dec 05, 2023 | 16.78 | 16.80 | 16.76 | 16.79 | 242,331 | +0.05(+0.29%) |
Dec 04, 2023 | 16.78 | 16.78 | 16.73 | 16.74 | 234,693 | -0.01(-0.06%) |
Dec 01, 2023 | 16.67 | 16.77 | 16.67 | 16.75 | 153,838 | +0.06(+0.38%) |
Nov 30, 2023 | 16.72 | 16.72 | 16.67 | 16.68 | 212,420 | +0.00(+0.03%) |
Nov 29, 2023 | 16.61 | 16.69 | 16.61 | 16.68 | 333,504 | +0.08(+0.47%) |
Nov 28, 2023 | 16.59 | 16.64 | 16.56 | 16.60 | 813,817 | +0.04(+0.24%) |
Nov 27, 2023 | 16.53 | 16.61 | 16.53 | 16.56 | 677,982 | -0.00(-0.00%) |
Nov 24, 2023 | 16.51 | 16.58 | 16.51 | 16.56 | 26,741 | +0.06(+0.36%) |
Nov 22, 2023 | 16.48 | 16.55 | 16.48 | 16.50 | 473,556 | +0.02(+0.12%) |
Nov 21, 2023 | 16.49 | 16.54 | 16.46 | 16.48 | 281,405 | -0.02(-0.12%) |
Nov 20, 2023 | 16.53 | 16.56 | 16.50 | 16.50 | 363,828 | -0.05(-0.29%) |
Nov 17, 2023 | 16.50 | 16.55 | 16.48 | 16.55 | 990,910 | +0.02(+0.12%) |
Nov 16, 2023 | 16.57 | 16.57 | 16.49 | 16.53 | 530,701 | +0.03(+0.18%) |
Nov 15, 2023 | 16.53 | 16.54 | 16.44 | 16.50 | 410,534 | +0.02(+0.12%) |
Nov 14, 2023 | 16.49 | 16.54 | 16.48 | 16.48 | 715,911 | +0.06(+0.36%) |
Nov 13, 2023 | 16.40 | 16.42 | 16.38 | 16.42 | 132,335 | +0.05(+0.30%) |
Nov 10, 2023 | 16.36 | 16.39 | 16.32 | 16.38 | 127,719 | +0.06(+0.36%) |
Nov 09, 2023 | 16.33 | 16.36 | 16.27 | 16.32 | 174,796 | -0.01(-0.06%) |
Nov 08, 2023 | 16.30 | 16.34 | 16.29 | 16.33 | 219,037 | +0.01(+0.06%) |
Nov 07, 2023 | 16.35 | 16.35 | 16.28 | 16.32 | 351,230 | -0.02(-0.12%) |
Nov 06, 2023 | 16.30 | 16.34 | 16.28 | 16.34 | 194,496 | +0.09(+0.54%) |
Nov 03, 2023 | 16.31 | 16.31 | 16.22 | 16.25 | 415,718 | +0.11(+0.67%) |
Nov 02, 2023 | 16.18 | 16.18 | 16.09 | 16.14 | 333,710 | +0.17(+1.04%) |