Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.34 | 18.40 | 18.30 | 18.34 | 1,804,488 | +0.07(+0.37%) |
Jan 30, 2024 | 18.20 | 18.31 | 18.19 | 18.28 | 1,793,507 | +0.12(+0.68%) |
Jan 29, 2024 | 18.06 | 18.15 | 18.05 | 18.15 | 1,462,495 | +0.13(+0.74%) |
Jan 26, 2024 | 18.06 | 18.08 | 18.02 | 18.02 | 1,304,469 | -0.03(-0.16%) |
Jan 25, 2024 | 18.05 | 18.05 | 18.02 | 18.05 | 854,295 | +0.01(+0.05%) |
Jan 24, 2024 | 18.01 | 18.05 | 17.96 | 18.04 | 1,497,894 | +0.05(+0.27%) |
Jan 23, 2024 | 17.94 | 17.99 | 17.82 | 17.99 | 1,220,137 | +0.06(+0.32%) |
Jan 22, 2024 | 17.88 | 17.93 | 17.85 | 17.93 | 1,435,248 | +0.10(+0.54%) |
Jan 19, 2024 | 17.84 | 17.87 | 17.75 | 17.84 | 1,292,653 | +0.02(+0.11%) |
Jan 18, 2024 | 17.71 | 17.82 | 17.62 | 17.82 | 1,750,623 | +0.13(+0.76%) |
Jan 17, 2024 | 17.63 | 17.68 | 17.54 | 17.68 | 1,262,140 | +0.02(+0.11%) |
Jan 16, 2024 | 17.86 | 17.87 | 17.56 | 17.66 | 1,747,320 | -0.19(-1.07%) |
Jan 12, 2024 | 17.86 | 17.86 | 17.76 | 17.86 | 1,480,220 | +0.07(+0.38%) |
Jan 11, 2024 | 17.71 | 17.79 | 17.58 | 17.79 | 1,859,382 | +0.08(+0.43%) |
Jan 10, 2024 | 17.68 | 17.75 | 17.62 | 17.71 | 2,490,952 | +0.06(+0.32%) |
Jan 09, 2024 | 17.65 | 17.66 | 17.59 | 17.66 | 1,753,608 | +0.05(+0.27%) |
Jan 08, 2024 | 17.47 | 17.66 | 17.45 | 17.61 | 2,210,914 | +0.17(+0.97%) |
Jan 05, 2024 | 17.31 | 17.47 | 17.31 | 17.44 | 1,956,862 | +0.14(+0.82%) |
Jan 04, 2024 | 17.25 | 17.40 | 17.22 | 17.30 | 2,042,798 | +0.05(+0.27%) |
Jan 03, 2024 | 17.16 | 17.28 | 17.11 | 17.25 | 2,723,389 | +0.13(+0.77%) |
Jan 02, 2024 | 16.93 | 17.13 | 16.91 | 17.12 | 2,081,181 | +0.17(+1.00%) |
Dec 29, 2023 | 16.80 | 16.95 | 16.73 | 16.95 | 1,933,761 | +0.13(+0.79%) |
Dec 28, 2023 | 16.98 | 17.02 | 16.77 | 16.81 | 1,681,107 | -0.15(-0.89%) |
Dec 27, 2023 | 16.98 | 16.98 | 16.90 | 16.97 | 1,513,047 | +0.01(+0.06%) |
Dec 26, 2023 | 16.92 | 16.98 | 16.86 | 16.96 | 1,644,710 | +0.06(+0.33%) |
Dec 22, 2023 | 16.93 | 16.94 | 16.82 | 16.90 | 1,346,275 | +0.00(+0.00%) |
Dec 21, 2023 | 16.90 | 16.93 | 16.81 | 16.90 | 1,543,763 | +0.09(+0.56%) |
Dec 20, 2023 | 16.90 | 16.98 | 16.79 | 16.81 | 1,625,442 | -0.13(-0.78%) |
Dec 19, 2023 | 16.92 | 16.94 | 16.85 | 16.94 | 1,661,218 | +0.04(+0.22%) |
Dec 18, 2023 | 16.89 | 16.97 | 16.83 | 16.90 | 1,882,158 | +0.01(+0.06%) |
Dec 15, 2023 | 16.98 | 16.98 | 16.86 | 16.89 | 1,715,756 | -0.01(-0.06%) |
Dec 14, 2023 | 16.81 | 16.98 | 16.72 | 16.90 | 3,246,637 | +0.31(+1.88%) |
Dec 13, 2023 | 16.33 | 16.59 | 16.20 | 16.59 | 2,197,696 | +0.22(+1.33%) |
Dec 12, 2023 | 16.61 | 16.61 | 16.21 | 16.37 | 2,396,549 | -0.24(-1.42%) |
Dec 11, 2023 | 16.76 | 16.78 | 16.43 | 16.61 | 1,736,777 | -0.17(-1.01%) |
Dec 08, 2023 | 16.74 | 16.81 | 16.68 | 16.78 | 1,539,857 | +0.01(+0.06%) |
Dec 07, 2023 | 16.75 | 16.82 | 16.63 | 16.77 | 2,174,828 | +0.13(+0.78%) |
Dec 06, 2023 | 16.99 | 17.01 | 16.55 | 16.64 | 2,677,876 | -0.30(-1.76%) |
Dec 05, 2023 | 16.90 | 16.95 | 16.83 | 16.93 | 1,705,966 | +0.05(+0.28%) |
Dec 04, 2023 | 16.57 | 16.95 | 16.57 | 16.89 | 2,280,808 | +0.14(+0.84%) |
Dec 01, 2023 | 16.65 | 16.75 | 16.64 | 16.75 | 1,885,980 | +0.15(+0.90%) |
Nov 30, 2023 | 16.55 | 16.60 | 16.52 | 16.60 | 1,103,825 | +0.06(+0.34%) |
Nov 29, 2023 | 16.46 | 16.63 | 16.46 | 16.54 | 1,351,738 | +0.11(+0.68%) |
Nov 28, 2023 | 16.46 | 16.46 | 16.35 | 16.43 | 1,174,424 | +0.00(+0.00%) |
Nov 27, 2023 | 16.41 | 16.45 | 16.38 | 16.43 | 974,247 | +0.02(+0.11%) |
Nov 24, 2023 | 16.40 | 16.43 | 16.39 | 16.41 | 418,969 | +0.00(+0.00%) |
Nov 22, 2023 | 16.44 | 16.46 | 16.37 | 16.41 | 1,164,975 | +0.02(+0.11%) |
Nov 21, 2023 | 16.41 | 16.42 | 16.38 | 16.39 | 790,963 | +0.00(+0.00%) |
Nov 20, 2023 | 16.41 | 16.43 | 16.34 | 16.39 | 1,199,955 | +0.02(+0.11%) |
Nov 17, 2023 | 16.40 | 16.49 | 16.33 | 16.38 | 1,404,775 | +0.07(+0.40%) |
Nov 16, 2023 | 16.04 | 16.31 | 15.99 | 16.31 | 1,998,296 | +0.32(+1.98%) |
Nov 15, 2023 | 16.04 | 16.09 | 15.93 | 15.99 | 1,330,170 | +0.02(+0.12%) |
Nov 14, 2023 | 16.02 | 16.18 | 15.91 | 15.97 | 2,185,859 | +0.34(+2.15%) |
Nov 13, 2023 | 15.92 | 15.93 | 15.62 | 15.64 | 1,595,645 | -0.34(-2.10%) |
Nov 10, 2023 | 16.23 | 16.24 | 15.92 | 15.97 | 1,716,632 | -0.20(-1.27%) |
Nov 09, 2023 | 16.46 | 16.46 | 16.18 | 16.18 | 1,551,340 | -0.27(-1.62%) |
Nov 08, 2023 | 16.44 | 16.47 | 16.37 | 16.45 | 1,704,443 | +0.03(+0.17%) |
Nov 07, 2023 | 16.48 | 16.48 | 16.31 | 16.42 | 1,665,112 | +0.03(+0.17%) |
Nov 06, 2023 | 16.32 | 16.42 | 16.25 | 16.39 | 2,984,328 | +0.19(+1.19%) |
Nov 03, 2023 | 16.17 | 16.25 | 16.10 | 16.20 | 2,445,525 | +0.18(+1.09%) |
Nov 02, 2023 | 15.91 | 16.05 | 15.78 | 16.02 | 2,927,059 | +0.50(+3.20%) |