Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.53 | 19.01 | 18.49 | 18.63 | 311,405 | +0.10(+0.54%) |
Jan 30, 2024 | 18.48 | 18.64 | 18.47 | 18.53 | 106,947 | -0.06(-0.32%) |
Jan 29, 2024 | 18.76 | 18.90 | 18.52 | 18.59 | 172,652 | -0.11(-0.58%) |
Jan 26, 2024 | 18.94 | 18.97 | 18.63 | 18.70 | 108,606 | -0.08(-0.42%) |
Jan 25, 2024 | 19.00 | 19.00 | 18.50 | 18.78 | 143,377 | +0.09(+0.48%) |
Jan 24, 2024 | 19.00 | 19.02 | 18.55 | 18.69 | 139,538 | -0.10(-0.53%) |
Jan 23, 2024 | 19.05 | 19.20 | 18.77 | 18.79 | 106,974 | -0.04(-0.21%) |
Jan 22, 2024 | 18.73 | 18.89 | 18.62 | 18.83 | 143,307 | +0.16(+0.85%) |
Jan 19, 2024 | 18.73 | 18.85 | 18.39 | 18.67 | 155,213 | +0.05(+0.27%) |
Jan 18, 2024 | 18.17 | 18.67 | 18.10 | 18.62 | 717,695 | +0.44(+2.40%) |
Jan 17, 2024 | 17.97 | 18.28 | 17.91 | 18.18 | 316,627 | -0.03(-0.16%) |
Jan 16, 2024 | 18.28 | 18.39 | 18.13 | 18.21 | 160,050 | -0.27(-1.45%) |
Jan 12, 2024 | 18.58 | 18.63 | 18.25 | 18.48 | 241,385 | +0.16(+0.87%) |
Jan 11, 2024 | 18.42 | 18.59 | 18.09 | 18.32 | 408,254 | -0.23(-1.23%) |
Jan 10, 2024 | 18.55 | 18.75 | 18.36 | 18.55 | 269,236 | +0.00(+0.00%) |
Jan 09, 2024 | 18.66 | 18.75 | 18.47 | 18.55 | 137,994 | -0.30(-1.58%) |
Jan 08, 2024 | 19.11 | 19.16 | 18.75 | 18.85 | 318,894 | -0.23(-1.20%) |
Jan 05, 2024 | 18.84 | 19.20 | 18.61 | 19.08 | 180,044 | +0.14(+0.73%) |
Jan 04, 2024 | 19.11 | 19.12 | 18.88 | 18.94 | 154,380 | -0.11(-0.57%) |
Jan 03, 2024 | 19.49 | 19.63 | 18.97 | 19.05 | 170,213 | -0.46(-2.34%) |
Jan 02, 2024 | 19.38 | 19.76 | 19.28 | 19.51 | 152,513 | +0.08(+0.41%) |
Dec 29, 2023 | 19.86 | 19.89 | 19.43 | 19.43 | 165,887 | -0.17(-0.86%) |
Dec 28, 2023 | 19.67 | 19.77 | 19.53 | 19.59 | 94,651 | -0.22(-1.10%) |
Dec 27, 2023 | 19.88 | 19.93 | 19.73 | 19.81 | 105,388 | +0.02(+0.10%) |
Dec 26, 2023 | 19.83 | 19.89 | 19.74 | 19.79 | 95,751 | +0.04(+0.20%) |
Dec 22, 2023 | 19.85 | 20.06 | 19.65 | 19.75 | 130,550 | -0.04(-0.20%) |
Dec 21, 2023 | 19.64 | 19.84 | 19.53 | 19.79 | 207,522 | +0.26(+1.32%) |
Dec 20, 2023 | 19.72 | 20.04 | 19.54 | 19.54 | 162,659 | -0.31(-1.55%) |
Dec 19, 2023 | 19.27 | 19.86 | 19.19 | 19.84 | 273,903 | +0.73(+3.79%) |
Dec 18, 2023 | 19.25 | 19.25 | 18.95 | 19.12 | 311,018 | -0.10(-0.52%) |
Dec 15, 2023 | 19.66 | 19.75 | 19.16 | 19.22 | 2,654,561 | -0.29(-1.48%) |
Dec 14, 2023 | 19.22 | 19.94 | 19.22 | 19.51 | 537,135 | +0.72(+3.81%) |
Dec 13, 2023 | 18.03 | 18.83 | 17.94 | 18.79 | 581,249 | +0.76(+4.19%) |
Dec 12, 2023 | 18.03 | 18.21 | 17.85 | 18.03 | 270,987 | +0.00(+0.00%) |
Dec 11, 2023 | 17.98 | 18.13 | 17.89 | 18.03 | 271,934 | +0.10(+0.55%) |
Dec 08, 2023 | 18.09 | 18.22 | 17.87 | 17.94 | 165,939 | -0.22(-1.20%) |
Dec 07, 2023 | 17.89 | 18.15 | 17.69 | 18.15 | 307,212 | +0.40(+2.24%) |
Dec 06, 2023 | 17.94 | 18.13 | 17.76 | 17.76 | 429,116 | -0.17(-0.94%) |
Dec 05, 2023 | 17.76 | 18.02 | 17.65 | 17.93 | 214,830 | +0.12(+0.67%) |
Dec 04, 2023 | 17.59 | 17.88 | 17.59 | 17.81 | 200,185 | +0.13(+0.73%) |
Dec 01, 2023 | 17.43 | 17.75 | 17.35 | 17.68 | 208,776 | +0.30(+1.74%) |
Nov 30, 2023 | 17.18 | 17.37 | 16.97 | 17.37 | 291,329 | +0.32(+1.85%) |
Nov 29, 2023 | 17.13 | 17.21 | 16.98 | 17.06 | 189,305 | -0.02(-0.12%) |
Nov 28, 2023 | 17.15 | 17.19 | 16.95 | 17.08 | 144,469 | -0.07(-0.40%) |
Nov 27, 2023 | 17.26 | 17.27 | 17.11 | 17.15 | 510,139 | -0.15(-0.86%) |
Nov 24, 2023 | 17.25 | 17.35 | 17.10 | 17.30 | 68,541 | +0.13(+0.75%) |
Nov 22, 2023 | 17.12 | 17.22 | 17.06 | 17.17 | 104,413 | +0.10(+0.58%) |
Nov 21, 2023 | 17.31 | 17.43 | 17.01 | 17.07 | 127,317 | -0.26(-1.48%) |
Nov 20, 2023 | 17.42 | 17.45 | 17.14 | 17.32 | 138,231 | -0.03(-0.17%) |
Nov 17, 2023 | 17.42 | 17.55 | 17.34 | 17.35 | 251,831 | +0.12(+0.69%) |
Nov 16, 2023 | 17.18 | 17.36 | 17.10 | 17.24 | 120,329 | -0.06(-0.34%) |
Nov 15, 2023 | 17.24 | 17.46 | 17.12 | 17.30 | 141,423 | +0.11(+0.63%) |
Nov 14, 2023 | 16.94 | 17.26 | 16.94 | 17.19 | 187,335 | +0.60(+3.63%) |
Nov 13, 2023 | 16.54 | 16.71 | 16.45 | 16.59 | 151,519 | +0.10(+0.60%) |
Nov 10, 2023 | 16.53 | 16.65 | 16.24 | 16.49 | 159,041 | +0.05(+0.30%) |
Nov 09, 2023 | 16.50 | 16.67 | 16.26 | 16.44 | 152,974 | +0.12(+0.72%) |
Nov 08, 2023 | 16.59 | 16.61 | 16.17 | 16.32 | 273,934 | -0.39(-2.36%) |
Nov 07, 2023 | 17.70 | 17.70 | 16.69 | 16.71 | 184,432 | -1.11(-6.25%) |
Nov 06, 2023 | 17.70 | 17.92 | 17.56 | 17.83 | 165,891 | +0.11(+0.61%) |
Nov 03, 2023 | 17.39 | 17.87 | 17.39 | 17.72 | 130,381 | +0.56(+3.28%) |
Nov 02, 2023 | 16.31 | 17.18 | 16.31 | 17.16 | 141,508 | +1.06(+6.55%) |