Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.55 | 18.55 | 18.43 | 18.47 | 19,698 | +0.04(+0.21%) |
Jan 30, 2024 | 18.37 | 18.49 | 18.37 | 18.43 | 34,183 | -0.04(-0.21%) |
Jan 29, 2024 | 18.42 | 18.55 | 18.41 | 18.47 | 33,656 | +0.02(+0.11%) |
Jan 26, 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 24,181 | +0.01(+0.03%) |
Jan 25, 2024 | 18.46 | 18.51 | 18.40 | 18.44 | 23,288 | +0.13(+0.71%) |
Jan 24, 2024 | 18.41 | 18.43 | 18.31 | 18.31 | 10,077 | -0.09(-0.48%) |
Jan 23, 2024 | 18.53 | 18.53 | 18.30 | 18.40 | 62,060 | +0.02(+0.13%) |
Jan 22, 2024 | 18.42 | 18.44 | 18.33 | 18.37 | 31,463 | -0.02(-0.12%) |
Jan 19, 2024 | 18.27 | 18.40 | 18.24 | 18.40 | 10,167 | +0.10(+0.57%) |
Jan 18, 2024 | 18.28 | 18.35 | 18.21 | 18.29 | 18,379 | +0.00(+0.00%) |
Jan 17, 2024 | 18.23 | 18.32 | 18.19 | 18.29 | 118,656 | -0.03(-0.16%) |
Jan 16, 2024 | 18.34 | 18.39 | 18.26 | 18.32 | 28,606 | -0.09(-0.47%) |
Jan 12, 2024 | 18.36 | 18.41 | 18.36 | 18.41 | 16,181 | -0.01(-0.05%) |
Jan 11, 2024 | 18.48 | 18.48 | 18.30 | 18.42 | 13,515 | +0.06(+0.33%) |
Jan 10, 2024 | 18.37 | 18.46 | 18.29 | 18.36 | 21,410 | -0.01(-0.07%) |
Jan 09, 2024 | 18.24 | 18.37 | 18.18 | 18.37 | 8,826 | -0.04(-0.21%) |
Jan 08, 2024 | 18.31 | 18.45 | 18.22 | 18.41 | 56,241 | +0.19(+1.06%) |
Jan 05, 2024 | 18.23 | 18.36 | 18.20 | 18.22 | 13,927 | -0.03(-0.18%) |
Jan 04, 2024 | 18.22 | 18.33 | 18.13 | 18.25 | 28,642 | -0.03(-0.19%) |
Jan 03, 2024 | 18.39 | 18.39 | 18.16 | 18.28 | 33,541 | -0.05(-0.27%) |
Jan 02, 2024 | 18.34 | 18.41 | 18.26 | 18.33 | 95,978 | +0.01(+0.05%) |
Dec 29, 2023 | 18.28 | 18.49 | 18.28 | 18.32 | 30,536 | -0.06(-0.34%) |
Dec 28, 2023 | 18.49 | 18.49 | 18.31 | 18.38 | 26,091 | -0.06(-0.35%) |
Dec 27, 2023 | 18.50 | 18.50 | 18.29 | 18.45 | 19,404 | +0.06(+0.32%) |
Dec 26, 2023 | 18.43 | 18.44 | 18.33 | 18.39 | 18,924 | +0.03(+0.16%) |
Dec 22, 2023 | 18.33 | 18.39 | 18.27 | 18.36 | 71,730 | -0.05(-0.26%) |
Dec 21, 2023 | 18.28 | 18.47 | 18.25 | 18.41 | 48,619 | +0.08(+0.45%) |
Dec 20, 2023 | 18.48 | 19.02 | 18.20 | 18.33 | 34,398 | -0.01(-0.05%) |
Dec 19, 2023 | 18.23 | 18.35 | 18.15 | 18.33 | 33,209 | +0.18(+1.01%) |
Dec 18, 2023 | 18.27 | 18.27 | 18.13 | 18.15 | 14,321 | -0.08(-0.45%) |
Dec 15, 2023 | 18.29 | 18.34 | 18.13 | 18.23 | 93,397 | -0.01(-0.08%) |
Dec 14, 2023 | 18.42 | 18.57 | 18.02 | 18.25 | 95,681 | +0.06(+0.32%) |
Dec 13, 2023 | 18.05 | 18.23 | 17.91 | 18.19 | 20,339 | +0.19(+1.07%) |
Dec 12, 2023 | 17.98 | 18.01 | 17.82 | 18.00 | 38,513 | +0.08(+0.47%) |
Dec 11, 2023 | 17.83 | 17.96 | 17.83 | 17.91 | 21,824 | +0.05(+0.29%) |
Dec 08, 2023 | 17.78 | 17.94 | 17.78 | 17.86 | 28,621 | -0.07(-0.38%) |
Dec 07, 2023 | 18.00 | 18.00 | 17.89 | 17.93 | 36,335 | +0.03(+0.19%) |
Dec 06, 2023 | 18.00 | 18.00 | 17.84 | 17.90 | 24,185 | -0.03(-0.19%) |
Dec 05, 2023 | 18.66 | 18.66 | 17.79 | 17.93 | 287,621 | +0.06(+0.32%) |
Dec 04, 2023 | 17.92 | 17.95 | 17.77 | 17.87 | 118,569 | -0.05(-0.30%) |
Dec 01, 2023 | 17.91 | 19.71 | 17.74 | 17.93 | 16,737 | +0.12(+0.67%) |
Nov 30, 2023 | 17.97 | 17.97 | 17.74 | 17.81 | 18,086 | +0.02(+0.12%) |
Nov 29, 2023 | 17.81 | 17.87 | 17.74 | 17.78 | 11,808 | -0.01(-0.05%) |
Nov 28, 2023 | 17.76 | 17.81 | 17.64 | 17.79 | 800,084 | +0.12(+0.71%) |
Nov 27, 2023 | 17.87 | 17.87 | 17.58 | 17.67 | 32,738 | -0.03(-0.16%) |
Nov 24, 2023 | 17.81 | 17.81 | 17.52 | 17.70 | 95,424 | -0.02(-0.11%) |
Nov 22, 2023 | 19.06 | 19.06 | 17.60 | 17.72 | 74,424 | +0.07(+0.38%) |
Nov 21, 2023 | 17.60 | 17.66 | 17.57 | 17.65 | 29,666 | +0.03(+0.16%) |
Nov 20, 2023 | 17.66 | 17.66 | 17.52 | 17.62 | 193,266 | +0.04(+0.22%) |
Nov 17, 2023 | 17.61 | 17.61 | 17.50 | 17.58 | 52,929 | -0.05(-0.27%) |
Nov 16, 2023 | 17.64 | 17.65 | 17.56 | 17.63 | 44,549 | -0.04(-0.22%) |
Nov 15, 2023 | 17.51 | 19.56 | 17.42 | 17.67 | 484,418 | +0.05(+0.30%) |
Nov 14, 2023 | 17.51 | 17.66 | 17.51 | 17.61 | 7,591 | +0.16(+0.91%) |
Nov 13, 2023 | 17.47 | 17.47 | 17.30 | 17.46 | 22,243 | +0.02(+0.12%) |
Nov 10, 2023 | 17.37 | 17.48 | 17.37 | 17.44 | 6,550 | +0.01(+0.07%) |
Nov 09, 2023 | 17.54 | 17.56 | 17.37 | 17.42 | 10,769 | -0.07(-0.38%) |
Nov 08, 2023 | 17.52 | 17.56 | 17.41 | 17.49 | 10,169 | -0.03(-0.19%) |
Nov 07, 2023 | 17.42 | 17.56 | 17.41 | 17.52 | 6,575 | +0.09(+0.50%) |
Nov 06, 2023 | 17.49 | 17.54 | 17.40 | 17.44 | 36,121 | -0.10(-0.55%) |
Nov 03, 2023 | 17.43 | 17.59 | 17.43 | 17.53 | 127,329 | +0.13(+0.72%) |
Nov 02, 2023 | 17.29 | 17.44 | 17.27 | 17.41 | 69,033 | +0.17(+1.00%) |