Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.87 | 16.95 | 16.67 | 16.69 | 12,377 | -0.04(-0.24%) |
Jan 30, 2024 | 16.95 | 17.00 | 16.70 | 16.73 | 10,130 | -0.07(-0.42%) |
Jan 29, 2024 | 16.90 | 16.93 | 16.65 | 16.80 | 10,716 | +0.05(+0.30%) |
Jan 26, 2024 | 16.82 | 16.92 | 16.70 | 16.75 | 14,276 | +0.01(+0.06%) |
Jan 25, 2024 | 16.68 | 16.98 | 16.63 | 16.74 | 18,385 | +0.09(+0.54%) |
Jan 24, 2024 | 16.80 | 17.03 | 16.65 | 16.65 | 19,208 | -0.18(-1.07%) |
Jan 23, 2024 | 16.82 | 17.08 | 16.80 | 16.83 | 22,701 | +0.07(+0.42%) |
Jan 22, 2024 | 17.21 | 17.21 | 16.56 | 16.76 | 34,223 | -0.41(-2.39%) |
Jan 19, 2024 | 16.85 | 17.18 | 16.70 | 17.17 | 30,401 | -0.16(-0.92%) |
Jan 18, 2024 | 17.29 | 17.33 | 17.14 | 17.33 | 12,306 | +0.05(+0.29%) |
Jan 17, 2024 | 17.32 | 17.33 | 17.20 | 17.28 | 13,945 | +0.06(+0.35%) |
Jan 16, 2024 | 17.33 | 17.42 | 17.00 | 17.22 | 36,368 | -0.08(-0.46%) |
Jan 12, 2024 | 17.42 | 17.42 | 17.22 | 17.30 | 34,468 | +0.03(+0.17%) |
Jan 11, 2024 | 17.16 | 17.33 | 17.16 | 17.27 | 19,800 | +0.11(+0.61%) |
Jan 10, 2024 | 17.01 | 17.42 | 17.01 | 17.16 | 15,027 | +0.00(+0.03%) |
Jan 09, 2024 | 17.36 | 17.40 | 17.08 | 17.16 | 58,551 | -0.25(-1.44%) |
Jan 08, 2024 | 17.38 | 17.42 | 17.27 | 17.41 | 16,899 | +0.03(+0.15%) |
Jan 05, 2024 | 17.42 | 17.42 | 17.34 | 17.38 | 7,522 | +0.05(+0.31%) |
Jan 04, 2024 | 17.37 | 17.37 | 17.27 | 17.33 | 7,798 | +0.03(+0.17%) |
Jan 03, 2024 | 17.35 | 17.40 | 17.16 | 17.30 | 9,508 | +0.07(+0.43%) |
Jan 02, 2024 | 16.76 | 17.37 | 16.76 | 17.23 | 17,400 | +0.96(+5.93%) |
Dec 29, 2023 | 16.80 | 17.03 | 16.25 | 16.26 | 32,326 | -0.49(-2.93%) |
Dec 28, 2023 | 17.07 | 17.07 | 16.75 | 16.75 | 23,995 | -0.26(-1.53%) |
Dec 27, 2023 | 17.25 | 17.42 | 17.00 | 17.01 | 21,872 | -0.22(-1.28%) |
Dec 26, 2023 | 17.20 | 17.35 | 17.10 | 17.23 | 17,064 | +0.01(+0.06%) |
Dec 22, 2023 | 17.25 | 17.45 | 17.22 | 17.22 | 17,606 | +0.00(+0.00%) |
Dec 21, 2023 | 17.60 | 17.60 | 17.03 | 17.22 | 31,751 | -0.29(-1.66%) |
Dec 20, 2023 | 17.71 | 17.93 | 17.25 | 17.51 | 29,615 | -0.09(-0.51%) |
Dec 19, 2023 | 17.50 | 17.70 | 17.32 | 17.60 | 12,075 | +0.15(+0.86%) |
Dec 18, 2023 | 17.60 | 17.86 | 17.35 | 17.45 | 19,484 | -0.13(-0.74%) |
Dec 15, 2023 | 17.65 | 17.81 | 17.30 | 17.58 | 29,931 | -0.02(-0.11%) |
Dec 14, 2023 | 17.71 | 18.01 | 17.35 | 17.60 | 22,807 | -0.46(-2.55%) |
Dec 13, 2023 | 17.97 | 18.12 | 17.64 | 18.06 | 33,324 | +0.18(+1.01%) |
Dec 12, 2023 | 17.70 | 18.09 | 17.61 | 17.88 | 11,485 | +0.06(+0.34%) |
Dec 11, 2023 | 17.60 | 18.10 | 17.50 | 17.82 | 18,608 | +0.06(+0.34%) |
Dec 08, 2023 | 18.10 | 18.10 | 17.50 | 17.76 | 8,688 | -0.15(-0.84%) |
Dec 07, 2023 | 17.80 | 18.50 | 17.78 | 17.91 | 6,976 | +0.13(+0.73%) |
Dec 06, 2023 | 18.20 | 18.48 | 17.50 | 17.78 | 25,722 | -0.17(-0.95%) |
Dec 05, 2023 | 18.60 | 18.60 | 17.80 | 17.95 | 19,268 | -0.62(-3.34%) |
Dec 04, 2023 | 18.48 | 18.83 | 18.35 | 18.57 | 12,235 | +0.13(+0.71%) |
Dec 01, 2023 | 17.96 | 18.44 | 17.96 | 18.44 | 7,323 | +0.54(+3.02%) |
Nov 30, 2023 | 17.90 | 18.20 | 17.82 | 17.90 | 15,459 | +0.03(+0.17%) |
Nov 29, 2023 | 18.32 | 18.40 | 16.50 | 17.87 | 52,973 | -0.45(-2.46%) |
Nov 28, 2023 | 18.61 | 18.77 | 18.00 | 18.32 | 17,148 | -0.42(-2.24%) |
Nov 27, 2023 | 18.38 | 18.93 | 18.00 | 18.74 | 15,489 | +0.47(+2.56%) |
Nov 24, 2023 | 18.00 | 18.79 | 18.00 | 18.27 | 3,593 | +0.17(+0.95%) |
Nov 22, 2023 | 18.32 | 18.83 | 18.01 | 18.10 | 6,973 | -0.17(-0.93%) |
Nov 21, 2023 | 18.49 | 18.88 | 18.01 | 18.27 | 22,817 | -0.37(-1.98%) |
Nov 20, 2023 | 18.39 | 19.06 | 18.39 | 18.64 | 25,466 | +0.31(+1.69%) |
Nov 17, 2023 | 17.31 | 18.45 | 17.30 | 18.33 | 26,516 | +1.10(+6.38%) |
Nov 16, 2023 | 17.07 | 17.33 | 16.87 | 17.23 | 43,032 | +0.25(+1.47%) |
Nov 15, 2023 | 16.38 | 17.23 | 16.38 | 16.98 | 29,425 | +0.60(+3.66%) |
Nov 14, 2023 | 16.50 | 16.50 | 15.80 | 16.38 | 126,720 | +0.46(+2.89%) |
Nov 13, 2023 | 16.88 | 17.25 | 15.76 | 15.92 | 144,986 | -0.16(-1.00%) |
Nov 10, 2023 | 18.45 | 18.70 | 16.00 | 16.08 | 130,895 | -2.89(-15.23%) |
Nov 09, 2023 | 18.62 | 19.00 | 18.21 | 18.97 | 11,834 | +0.35(+1.88%) |
Nov 08, 2023 | 18.60 | 18.83 | 18.16 | 18.62 | 15,324 | +0.06(+0.34%) |
Nov 07, 2023 | 19.43 | 19.43 | 18.52 | 18.56 | 11,072 | -0.78(-4.05%) |
Nov 06, 2023 | 19.60 | 19.97 | 18.25 | 19.34 | 16,330 | -0.41(-2.08%) |
Nov 03, 2023 | 19.13 | 19.75 | 19.13 | 19.75 | 8,355 | +0.57(+2.97%) |
Nov 02, 2023 | 19.36 | 19.40 | 19.18 | 19.18 | 4,958 | +0.28(+1.48%) |