Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.92 | 18.99 | 18.68 | 18.73 | 82,939 | -0.12(-0.62%) |
Jan 30, 2024 | 18.69 | 18.88 | 18.65 | 18.85 | 80,292 | +0.11(+0.57%) |
Jan 29, 2024 | 18.56 | 18.74 | 18.53 | 18.74 | 111,631 | +0.28(+1.54%) |
Jan 26, 2024 | 18.54 | 18.66 | 18.44 | 18.46 | 94,363 | -0.10(-0.53%) |
Jan 25, 2024 | 18.32 | 18.56 | 18.32 | 18.56 | 142,394 | +0.27(+1.50%) |
Jan 24, 2024 | 18.44 | 18.56 | 18.24 | 18.28 | 124,122 | -0.13(-0.69%) |
Jan 23, 2024 | 18.48 | 18.49 | 18.30 | 18.41 | 77,962 | +0.05(+0.27%) |
Jan 22, 2024 | 18.33 | 18.42 | 18.21 | 18.36 | 89,952 | +0.11(+0.59%) |
Jan 19, 2024 | 18.50 | 18.50 | 18.20 | 18.25 | 101,680 | -0.15(-0.80%) |
Jan 18, 2024 | 18.65 | 18.70 | 18.30 | 18.40 | 76,853 | -0.10(-0.53%) |
Jan 17, 2024 | 18.82 | 18.85 | 18.36 | 18.50 | 135,530 | -0.22(-1.15%) |
Jan 16, 2024 | 19.20 | 19.20 | 18.68 | 18.71 | 132,201 | -0.49(-2.55%) |
Jan 12, 2024 | 19.26 | 19.31 | 19.11 | 19.20 | 84,180 | +0.10(+0.51%) |
Jan 11, 2024 | 19.35 | 19.42 | 18.99 | 19.11 | 93,802 | -0.27(-1.37%) |
Jan 10, 2024 | 19.35 | 19.42 | 19.22 | 19.37 | 85,615 | +0.15(+0.76%) |
Jan 09, 2024 | 19.30 | 19.30 | 19.15 | 19.23 | 79,799 | -0.01(-0.05%) |
Jan 08, 2024 | 18.98 | 19.26 | 18.98 | 19.24 | 79,891 | +0.22(+1.18%) |
Jan 05, 2024 | 18.86 | 19.06 | 18.83 | 19.01 | 78,792 | +0.11(+0.57%) |
Jan 04, 2024 | 18.75 | 18.91 | 18.66 | 18.90 | 128,274 | +0.20(+1.09%) |
Jan 03, 2024 | 18.60 | 18.80 | 18.56 | 18.70 | 65,142 | +0.10(+0.52%) |
Jan 02, 2024 | 18.37 | 18.81 | 18.35 | 18.60 | 130,670 | +0.17(+0.90%) |
Dec 29, 2023 | 18.46 | 18.54 | 18.30 | 18.44 | 207,512 | +0.04(+0.21%) |
Dec 28, 2023 | 18.48 | 18.55 | 18.36 | 18.40 | 154,376 | -0.08(-0.42%) |
Dec 27, 2023 | 18.55 | 18.56 | 18.40 | 18.48 | 122,453 | +0.04(+0.21%) |
Dec 26, 2023 | 18.26 | 18.55 | 18.26 | 18.44 | 128,385 | +0.17(+0.96%) |
Dec 22, 2023 | 18.28 | 18.56 | 18.26 | 18.26 | 143,359 | -0.02(-0.11%) |
Dec 21, 2023 | 18.34 | 18.45 | 18.20 | 18.28 | 75,022 | +0.07(+0.37%) |
Dec 20, 2023 | 18.31 | 18.44 | 18.20 | 18.21 | 143,525 | -0.06(-0.32%) |
Dec 19, 2023 | 18.22 | 18.32 | 18.19 | 18.27 | 125,132 | +0.17(+0.91%) |
Dec 18, 2023 | 18.21 | 18.33 | 18.10 | 18.11 | 138,947 | -0.12(-0.64%) |
Dec 15, 2023 | 18.64 | 18.64 | 18.18 | 18.22 | 138,293 | -0.32(-1.73%) |
Dec 14, 2023 | 18.75 | 18.94 | 18.53 | 18.55 | 173,372 | +0.08(+0.42%) |
Dec 13, 2023 | 17.86 | 18.49 | 17.80 | 18.47 | 157,000 | +0.64(+3.60%) |
Dec 12, 2023 | 17.95 | 17.95 | 17.77 | 17.83 | 101,884 | -0.10(-0.54%) |
Dec 11, 2023 | 17.98 | 18.04 | 17.86 | 17.92 | 102,058 | -0.07(-0.38%) |
Dec 08, 2023 | 18.07 | 18.14 | 17.90 | 17.99 | 93,127 | -0.04(-0.23%) |
Dec 07, 2023 | 18.10 | 18.24 | 18.02 | 18.03 | 95,364 | -0.01(-0.05%) |
Dec 06, 2023 | 18.10 | 18.24 | 17.97 | 18.04 | 82,583 | -0.05(-0.27%) |
Dec 05, 2023 | 18.09 | 18.16 | 18.00 | 18.09 | 92,260 | -0.07(-0.37%) |
Dec 04, 2023 | 18.33 | 18.45 | 18.14 | 18.16 | 157,610 | -0.21(-1.16%) |
Dec 01, 2023 | 18.02 | 18.39 | 18.02 | 18.37 | 140,847 | +0.33(+1.82%) |
Nov 30, 2023 | 17.95 | 18.06 | 17.93 | 18.04 | 110,501 | +0.14(+0.81%) |
Nov 29, 2023 | 17.83 | 17.95 | 17.81 | 17.90 | 169,645 | +0.08(+0.43%) |
Nov 28, 2023 | 17.61 | 17.85 | 17.53 | 17.82 | 121,595 | +0.21(+1.21%) |
Nov 27, 2023 | 17.50 | 17.61 | 17.30 | 17.61 | 86,261 | +0.14(+0.83%) |
Nov 24, 2023 | 17.31 | 17.46 | 17.29 | 17.46 | 25,967 | +0.14(+0.84%) |
Nov 22, 2023 | 17.15 | 17.32 | 17.04 | 17.32 | 67,993 | +0.28(+1.64%) |
Nov 21, 2023 | 17.11 | 17.13 | 16.96 | 17.04 | 109,145 | -0.01(-0.06%) |
Nov 20, 2023 | 16.86 | 17.08 | 16.70 | 17.05 | 107,625 | +0.18(+1.09%) |
Nov 17, 2023 | 16.93 | 16.98 | 16.84 | 16.86 | 119,180 | -0.05(-0.28%) |
Nov 16, 2023 | 16.88 | 16.92 | 16.80 | 16.91 | 86,374 | +0.19(+1.15%) |
Nov 15, 2023 | 16.72 | 16.94 | 16.67 | 16.72 | 87,347 | +0.02(+0.12%) |
Nov 14, 2023 | 16.30 | 16.79 | 16.30 | 16.70 | 113,959 | +0.58(+3.59%) |
Nov 13, 2023 | 16.24 | 16.24 | 15.99 | 16.12 | 111,584 | -0.13(-0.77%) |
Nov 10, 2023 | 16.12 | 16.25 | 16.05 | 16.25 | 124,253 | +0.19(+1.19%) |
Nov 09, 2023 | 16.53 | 16.61 | 15.95 | 16.06 | 181,474 | -0.44(-2.67%) |
Nov 08, 2023 | 16.83 | 16.83 | 16.42 | 16.50 | 181,546 | -0.29(-1.71%) |
Nov 07, 2023 | 16.99 | 17.01 | 16.75 | 16.78 | 106,576 | -0.28(-1.63%) |
Nov 06, 2023 | 17.18 | 17.18 | 16.95 | 17.06 | 127,444 | -0.06(-0.34%) |
Nov 03, 2023 | 16.99 | 17.34 | 16.99 | 17.12 | 139,268 | +0.23(+1.36%) |
Nov 02, 2023 | 16.45 | 16.96 | 16.27 | 16.89 | 121,254 | +0.68(+4.19%) |