Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.93 | 17.18 | 16.91 | 17.01 | 576,358 | +0.12(+0.69%) |
Jan 30, 2024 | 17.02 | 17.02 | 16.83 | 16.89 | 676,636 | -0.31(-1.80%) |
Jan 29, 2024 | 17.17 | 17.21 | 17.04 | 17.20 | 273,052 | -0.06(-0.34%) |
Jan 26, 2024 | 17.22 | 17.33 | 17.18 | 17.26 | 296,769 | +0.10(+0.56%) |
Jan 25, 2024 | 17.01 | 17.16 | 16.95 | 17.16 | 244,680 | +0.06(+0.34%) |
Jan 24, 2024 | 17.18 | 17.24 | 17.03 | 17.10 | 450,795 | -0.03(-0.17%) |
Jan 23, 2024 | 17.09 | 17.13 | 16.90 | 17.13 | 384,823 | +0.09(+0.51%) |
Jan 22, 2024 | 17.13 | 17.28 | 16.87 | 17.05 | 396,161 | -0.27(-1.56%) |
Jan 19, 2024 | 17.05 | 17.32 | 17.05 | 17.32 | 496,695 | +0.18(+1.07%) |
Jan 18, 2024 | 17.03 | 17.19 | 16.99 | 17.13 | 567,466 | -0.01(-0.06%) |
Jan 17, 2024 | 17.01 | 17.20 | 17.01 | 17.14 | 583,849 | +0.23(+1.37%) |
Jan 16, 2024 | 17.04 | 17.04 | 16.77 | 16.91 | 397,249 | -0.35(-2.02%) |
Jan 12, 2024 | 17.08 | 17.26 | 17.04 | 17.26 | 438,348 | +0.34(+2.00%) |
Jan 11, 2024 | 17.10 | 17.11 | 16.82 | 16.92 | 564,713 | -0.17(-1.02%) |
Jan 10, 2024 | 17.10 | 17.20 | 17.03 | 17.09 | 431,227 | +0.01(+0.06%) |
Jan 09, 2024 | 17.10 | 17.21 | 17.02 | 17.08 | 367,908 | -0.14(-0.79%) |
Jan 08, 2024 | 17.13 | 17.25 | 17.09 | 17.22 | 312,581 | +0.16(+0.96%) |
Jan 05, 2024 | 17.21 | 17.26 | 17.04 | 17.06 | 245,147 | -0.14(-0.79%) |
Jan 04, 2024 | 17.11 | 17.26 | 17.06 | 17.19 | 288,108 | -0.26(-1.50%) |
Jan 03, 2024 | 17.42 | 17.62 | 17.39 | 17.45 | 484,048 | -0.05(-0.28%) |
Jan 02, 2024 | 17.68 | 17.74 | 17.42 | 17.50 | 776,103 | -0.37(-2.06%) |
Dec 29, 2023 | 17.89 | 17.92 | 17.68 | 17.87 | 203,509 | -0.01(-0.05%) |
Dec 28, 2023 | 17.91 | 18.05 | 17.81 | 17.88 | 186,942 | -0.11(-0.59%) |
Dec 27, 2023 | 17.87 | 18.02 | 17.82 | 17.98 | 337,202 | +0.05(+0.27%) |
Dec 26, 2023 | 17.84 | 17.97 | 17.72 | 17.94 | 156,575 | +0.19(+1.09%) |
Dec 22, 2023 | 17.66 | 17.82 | 17.59 | 17.74 | 294,965 | +0.17(+0.94%) |
Dec 21, 2023 | 17.67 | 17.75 | 17.47 | 17.58 | 439,044 | -0.02(-0.11%) |
Dec 20, 2023 | 17.79 | 17.84 | 17.56 | 17.60 | 317,368 | -0.30(-1.65%) |
Dec 19, 2023 | 17.93 | 17.98 | 17.74 | 17.89 | 410,624 | +0.09(+0.48%) |
Dec 18, 2023 | 17.42 | 17.82 | 17.31 | 17.80 | 1,211,644 | +0.44(+2.53%) |
Dec 15, 2023 | 17.77 | 17.77 | 17.29 | 17.37 | 356,285 | -0.57(-3.19%) |
Dec 14, 2023 | 17.89 | 18.05 | 17.80 | 17.94 | 580,168 | +0.22(+1.24%) |
Dec 13, 2023 | 17.26 | 17.80 | 17.22 | 17.72 | 670,251 | +0.51(+2.99%) |
Dec 12, 2023 | 17.27 | 17.29 | 17.15 | 17.20 | 330,444 | -0.12(-0.72%) |
Dec 11, 2023 | 17.40 | 17.43 | 17.25 | 17.33 | 464,480 | +0.02(+0.11%) |
Dec 08, 2023 | 17.13 | 17.38 | 17.11 | 17.31 | 357,387 | +0.17(+1.00%) |
Dec 07, 2023 | 17.04 | 17.19 | 16.83 | 17.14 | 313,079 | -0.18(-1.05%) |
Dec 06, 2023 | 17.26 | 17.39 | 17.22 | 17.32 | 530,616 | +0.30(+1.79%) |
Dec 05, 2023 | 16.69 | 17.04 | 16.68 | 17.01 | 481,409 | +0.30(+1.83%) |
Dec 04, 2023 | 16.74 | 16.84 | 16.67 | 16.71 | 357,840 | -0.21(-1.24%) |
Dec 01, 2023 | 16.69 | 16.96 | 16.64 | 16.92 | 375,350 | +0.11(+0.68%) |
Nov 30, 2023 | 16.54 | 16.84 | 16.47 | 16.80 | 344,496 | +0.20(+1.21%) |
Nov 29, 2023 | 16.56 | 16.74 | 16.56 | 16.60 | 330,663 | -0.12(-0.74%) |
Nov 28, 2023 | 16.45 | 16.81 | 16.40 | 16.73 | 625,216 | +0.33(+2.03%) |
Nov 27, 2023 | 16.89 | 16.89 | 16.37 | 16.39 | 665,931 | -0.27(-1.60%) |
Nov 24, 2023 | 16.38 | 16.67 | 16.32 | 16.66 | 477,966 | +0.33(+2.04%) |
Nov 22, 2023 | 16.46 | 16.54 | 16.23 | 16.33 | 340,388 | +0.02(+0.12%) |
Nov 21, 2023 | 16.13 | 16.33 | 16.11 | 16.31 | 917,015 | +0.10(+0.65%) |
Nov 20, 2023 | 16.14 | 16.24 | 16.08 | 16.20 | 583,573 | +0.09(+0.53%) |
Nov 17, 2023 | 16.01 | 16.24 | 15.98 | 16.12 | 671,846 | -0.47(-2.82%) |
Nov 16, 2023 | 16.72 | 16.78 | 16.47 | 16.58 | 1,248,792 | -0.33(-1.97%) |
Nov 15, 2023 | 16.87 | 16.97 | 16.75 | 16.92 | 252,436 | +0.09(+0.51%) |
Nov 14, 2023 | 17.05 | 17.19 | 16.77 | 16.83 | 471,455 | +0.13(+0.80%) |
Nov 13, 2023 | 16.59 | 16.90 | 16.50 | 16.70 | 953,520 | -0.13(-0.79%) |
Nov 10, 2023 | 16.78 | 17.02 | 16.73 | 16.83 | 439,191 | +0.10(+0.63%) |
Nov 09, 2023 | 16.68 | 16.92 | 16.51 | 16.73 | 649,650 | -0.08(-0.45%) |
Nov 08, 2023 | 16.78 | 16.89 | 16.58 | 16.80 | 660,582 | +0.53(+3.28%) |
Nov 07, 2023 | 16.15 | 16.35 | 16.04 | 16.27 | 503,496 | +0.63(+4.02%) |
Nov 06, 2023 | 15.52 | 15.66 | 15.50 | 15.64 | 492,441 | +0.12(+0.80%) |
Nov 03, 2023 | 15.68 | 15.83 | 15.48 | 15.52 | 443,963 | +0.04(+0.25%) |
Nov 02, 2023 | 15.25 | 15.54 | 15.23 | 15.48 | 433,053 | +0.27(+1.75%) |