Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.11 | 16.25 | 15.82 | 15.82 | 4,670 | -0.10(-0.63%) |
Jan 30, 2024 | 15.92 | 16.27 | 15.88 | 15.92 | 2,159 | +0.04(+0.25%) |
Jan 29, 2024 | 15.74 | 16.01 | 15.74 | 15.88 | 3,460 | +0.02(+0.13%) |
Jan 26, 2024 | 16.00 | 16.07 | 15.72 | 15.86 | 2,376 | -0.35(-2.16%) |
Jan 25, 2024 | 16.54 | 16.64 | 16.21 | 16.21 | 3,095 | -0.17(-1.04%) |
Jan 24, 2024 | 16.85 | 16.85 | 16.38 | 16.38 | 4,510 | -0.15(-0.91%) |
Jan 23, 2024 | 16.51 | 16.84 | 16.32 | 16.53 | 4,456 | -0.29(-1.72%) |
Jan 22, 2024 | 17.22 | 17.25 | 16.82 | 16.82 | 1,896 | -0.34(-1.98%) |
Jan 19, 2024 | 17.05 | 17.16 | 16.72 | 17.16 | 3,007 | +0.42(+2.51%) |
Jan 18, 2024 | 17.00 | 17.04 | 16.74 | 16.74 | 1,256 | -0.34(-1.99%) |
Jan 17, 2024 | 16.77 | 17.09 | 16.51 | 17.08 | 4,461 | +0.16(+0.95%) |
Jan 16, 2024 | 17.05 | 17.33 | 16.92 | 16.92 | 3,444 | -0.99(-5.53%) |
Jan 12, 2024 | 17.80 | 17.91 | 17.45 | 17.91 | 4,783 | +0.04(+0.20%) |
Jan 11, 2024 | 17.68 | 18.12 | 17.66 | 17.88 | 40,300 | -0.00(-0.03%) |
Jan 10, 2024 | 18.23 | 18.32 | 17.88 | 17.88 | 4,100 | +0.05(+0.28%) |
Jan 09, 2024 | 18.16 | 18.27 | 17.83 | 17.83 | 2,421 | -0.36(-1.98%) |
Jan 08, 2024 | 17.75 | 18.22 | 17.74 | 18.19 | 7,789 | +0.52(+2.94%) |
Jan 05, 2024 | 17.90 | 18.03 | 17.67 | 17.67 | 2,616 | +0.18(+1.03%) |
Jan 04, 2024 | 17.81 | 17.92 | 17.49 | 17.49 | 854 | +0.22(+1.27%) |
Jan 03, 2024 | 17.08 | 17.45 | 17.00 | 17.27 | 11,859 | +0.03(+0.17%) |
Jan 02, 2024 | 17.69 | 17.70 | 17.24 | 17.24 | 1,555 | -0.09(-0.52%) |
Dec 29, 2023 | 17.51 | 17.51 | 17.32 | 17.33 | 883 | -0.56(-3.13%) |
Dec 28, 2023 | 17.64 | 17.89 | 17.62 | 17.89 | 1,662 | +0.19(+1.07%) |
Dec 27, 2023 | 18.45 | 18.45 | 17.70 | 17.70 | 3,443 | -0.48(-2.64%) |
Dec 26, 2023 | 18.60 | 18.60 | 17.30 | 18.18 | 5,673 | +0.66(+3.77%) |
Dec 22, 2023 | 17.97 | 18.10 | 17.49 | 17.52 | 8,711 | -0.04(-0.23%) |
Dec 21, 2023 | 17.67 | 18.11 | 17.56 | 17.56 | 1,315 | -0.36(-2.01%) |
Dec 20, 2023 | 17.91 | 18.06 | 17.15 | 17.92 | 6,301 | +0.03(+0.17%) |
Dec 19, 2023 | 17.82 | 17.90 | 17.48 | 17.89 | 3,084 | +0.08(+0.45%) |
Dec 18, 2023 | 17.75 | 17.81 | 17.45 | 17.81 | 2,177 | -0.08(-0.45%) |
Dec 15, 2023 | 17.89 | 17.98 | 17.48 | 17.89 | 1,628 | -0.10(-0.56%) |
Dec 14, 2023 | 18.08 | 18.17 | 17.80 | 17.99 | 5,971 | +0.49(+2.80%) |
Dec 13, 2023 | 17.20 | 17.59 | 17.20 | 17.50 | 5,573 | +0.03(+0.17%) |
Dec 12, 2023 | 17.15 | 17.48 | 17.15 | 17.47 | 9,272 | +0.31(+1.81%) |
Dec 11, 2023 | 17.21 | 17.58 | 17.16 | 17.16 | 5,002 | -0.09(-0.52%) |
Dec 08, 2023 | 17.60 | 17.63 | 17.23 | 17.25 | 2,470 | -0.42(-2.38%) |
Dec 07, 2023 | 17.38 | 17.67 | 17.24 | 17.67 | 2,128 | +0.52(+3.03%) |
Dec 06, 2023 | 17.55 | 17.62 | 17.15 | 17.15 | 7,884 | +0.08(+0.47%) |
Dec 05, 2023 | 17.54 | 17.54 | 17.05 | 17.07 | 3,785 | -0.52(-2.96%) |
Dec 04, 2023 | 17.50 | 17.59 | 17.14 | 17.59 | 2,923 | +0.39(+2.27%) |
Dec 01, 2023 | 17.52 | 17.73 | 17.15 | 17.20 | 4,459 | -0.40(-2.27%) |
Nov 30, 2023 | 17.90 | 17.90 | 17.04 | 17.60 | 3,179 | +0.37(+2.17%) |
Nov 29, 2023 | 18.04 | 18.04 | 17.12 | 17.23 | 2,430 | +0.01(+0.04%) |
Nov 28, 2023 | 17.32 | 17.75 | 17.22 | 17.22 | 1,741 | -0.38(-2.16%) |
Nov 27, 2023 | 17.41 | 17.60 | 17.02 | 17.60 | 3,758 | +0.63(+3.71%) |
Nov 24, 2023 | 17.35 | 17.40 | 16.97 | 16.97 | 1,063 | +0.28(+1.68%) |
Nov 22, 2023 | 17.13 | 17.13 | 16.69 | 16.69 | 1,111 | -0.02(-0.12%) |
Nov 21, 2023 | 16.86 | 17.18 | 16.71 | 16.71 | 1,345 | -0.58(-3.35%) |
Nov 20, 2023 | 17.19 | 17.29 | 16.77 | 17.29 | 6,105 | +0.53(+3.16%) |
Nov 17, 2023 | 16.83 | 17.26 | 16.43 | 16.76 | 15,280 | +0.17(+1.02%) |
Nov 16, 2023 | 17.00 | 17.13 | 16.57 | 16.59 | 5,419 | +0.22(+1.34%) |
Nov 15, 2023 | 16.77 | 16.85 | 16.09 | 16.37 | 10,396 | -0.07(-0.43%) |
Nov 14, 2023 | 16.69 | 17.13 | 16.32 | 16.44 | 5,351 | +0.35(+2.18%) |
Nov 13, 2023 | 16.52 | 16.52 | 16.09 | 16.09 | 2,973 | -0.01(-0.06%) |
Nov 10, 2023 | 15.90 | 16.61 | 15.90 | 16.10 | 5,561 | -0.10(-0.62%) |
Nov 09, 2023 | 16.51 | 16.57 | 16.17 | 16.20 | 8,347 | -0.23(-1.40%) |
Nov 08, 2023 | 15.96 | 16.43 | 15.76 | 16.43 | 2,526 | +0.09(+0.55%) |
Nov 07, 2023 | 16.53 | 16.59 | 16.09 | 16.34 | 6,366 | -0.12(-0.73%) |
Nov 06, 2023 | 16.37 | 16.50 | 16.04 | 16.46 | 9,789 | +0.53(+3.33%) |
Nov 03, 2023 | 16.34 | 16.48 | 15.90 | 15.93 | 2,821 | +0.06(+0.38%) |
Nov 02, 2023 | 16.02 | 16.37 | 15.81 | 15.87 | 5,550 | -0.11(-0.69%) |