Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.36 | 19.50 | 19.11 | 19.15 | 20,863 | -0.11(-0.57%) |
Jan 30, 2024 | 19.14 | 19.27 | 19.00 | 19.26 | 15,056 | -0.21(-1.08%) |
Jan 29, 2024 | 19.23 | 19.50 | 19.23 | 19.47 | 16,258 | +0.08(+0.41%) |
Jan 26, 2024 | 19.37 | 19.47 | 19.27 | 19.39 | 17,887 | +0.01(+0.05%) |
Jan 25, 2024 | 19.24 | 19.46 | 19.24 | 19.38 | 28,592 | +0.00(+0.00%) |
Jan 24, 2024 | 19.79 | 19.79 | 19.36 | 19.38 | 27,543 | +0.17(+0.88%) |
Jan 23, 2024 | 19.29 | 19.30 | 19.17 | 19.21 | 19,134 | +0.15(+0.79%) |
Jan 22, 2024 | 18.96 | 19.17 | 18.96 | 19.06 | 24,684 | +0.22(+1.19%) |
Jan 19, 2024 | 18.65 | 18.96 | 18.65 | 18.84 | 17,373 | +0.40(+2.16%) |
Jan 18, 2024 | 18.36 | 18.45 | 18.32 | 18.44 | 21,781 | +0.12(+0.63%) |
Jan 17, 2024 | 18.07 | 18.42 | 18.07 | 18.32 | 26,363 | +0.12(+0.66%) |
Jan 16, 2024 | 18.28 | 18.32 | 18.15 | 18.20 | 30,641 | -0.06(-0.33%) |
Jan 12, 2024 | 18.33 | 18.44 | 18.22 | 18.26 | 27,914 | +0.01(+0.05%) |
Jan 11, 2024 | 18.23 | 18.45 | 18.02 | 18.25 | 32,909 | -0.05(-0.27%) |
Jan 10, 2024 | 18.15 | 18.38 | 18.13 | 18.30 | 16,719 | -0.16(-0.87%) |
Jan 09, 2024 | 17.98 | 18.60 | 17.98 | 18.46 | 20,056 | +0.15(+0.82%) |
Jan 08, 2024 | 18.16 | 18.35 | 17.89 | 18.31 | 20,665 | -0.04(-0.22%) |
Jan 05, 2024 | 18.74 | 18.74 | 17.96 | 18.35 | 18,126 | -0.04(-0.22%) |
Jan 04, 2024 | 18.63 | 18.63 | 18.01 | 18.39 | 16,583 | +0.17(+0.93%) |
Jan 03, 2024 | 18.35 | 18.63 | 17.91 | 18.22 | 23,226 | -0.11(-0.60%) |
Jan 02, 2024 | 17.98 | 18.40 | 17.94 | 18.33 | 30,511 | -0.09(-0.49%) |
Dec 29, 2023 | 18.27 | 18.58 | 18.01 | 18.42 | 14,164 | +0.00(+0.00%) |
Dec 28, 2023 | 17.94 | 18.59 | 17.94 | 18.42 | 23,301 | +0.01(+0.05%) |
Dec 27, 2023 | 18.37 | 18.41 | 18.29 | 18.41 | 12,688 | +0.00(+0.00%) |
Dec 26, 2023 | 18.53 | 18.53 | 17.94 | 18.41 | 20,434 | +0.12(+0.65%) |
Dec 22, 2023 | 18.48 | 18.48 | 18.25 | 18.29 | 17,486 | -0.12(-0.64%) |
Dec 21, 2023 | 17.81 | 18.41 | 17.81 | 18.41 | 55,657 | +0.48(+2.71%) |
Dec 20, 2023 | 18.03 | 18.09 | 17.90 | 17.93 | 28,165 | +0.13(+0.71%) |
Dec 19, 2023 | 17.70 | 17.85 | 17.70 | 17.80 | 19,907 | +0.16(+0.90%) |
Dec 18, 2023 | 17.20 | 17.80 | 17.20 | 17.64 | 21,544 | +0.07(+0.40%) |
Dec 15, 2023 | 17.60 | 17.65 | 17.10 | 17.57 | 36,916 | +0.10(+0.57%) |
Dec 14, 2023 | 17.50 | 17.55 | 17.45 | 17.47 | 30,249 | +0.03(+0.17%) |
Dec 13, 2023 | 17.10 | 17.44 | 17.05 | 17.44 | 28,121 | +0.37(+2.17%) |
Dec 12, 2023 | 17.01 | 17.09 | 17.01 | 17.07 | 33,009 | +0.26(+1.55%) |
Dec 11, 2023 | 16.80 | 16.87 | 16.79 | 16.81 | 72,810 | -0.21(-1.23%) |
Dec 08, 2023 | 17.07 | 17.11 | 16.99 | 17.02 | 35,831 | -0.18(-1.05%) |
Dec 07, 2023 | 17.13 | 17.26 | 17.12 | 17.20 | 33,214 | -0.03(-0.17%) |
Dec 06, 2023 | 17.16 | 17.58 | 17.16 | 17.23 | 24,376 | +0.03(+0.17%) |
Dec 05, 2023 | 17.44 | 17.44 | 17.20 | 17.20 | 23,754 | -0.30(-1.71%) |
Dec 04, 2023 | 17.78 | 18.06 | 16.96 | 17.50 | 35,456 | -0.59(-3.26%) |
Dec 01, 2023 | 17.78 | 18.09 | 17.74 | 18.09 | 26,713 | +0.58(+3.31%) |
Nov 30, 2023 | 17.25 | 17.60 | 17.25 | 17.51 | 49,441 | +0.34(+1.98%) |
Nov 29, 2023 | 17.11 | 17.29 | 16.88 | 17.17 | 33,618 | -0.07(-0.41%) |
Nov 28, 2023 | 17.81 | 17.81 | 17.18 | 17.24 | 47,853 | +0.11(+0.64%) |
Nov 27, 2023 | 17.16 | 17.20 | 17.09 | 17.13 | 37,656 | -0.22(-1.27%) |
Nov 24, 2023 | 17.26 | 17.35 | 17.26 | 17.35 | 15,147 | +0.30(+1.76%) |
Nov 22, 2023 | 17.08 | 17.11 | 17.00 | 17.05 | 46,608 | +0.04(+0.24%) |
Nov 21, 2023 | 17.02 | 17.05 | 16.90 | 17.01 | 44,011 | -0.04(-0.23%) |
Nov 20, 2023 | 16.98 | 17.09 | 16.98 | 17.05 | 43,667 | -0.15(-0.87%) |
Nov 17, 2023 | 17.08 | 17.34 | 17.08 | 17.20 | 29,980 | -0.22(-1.26%) |
Nov 16, 2023 | 17.43 | 17.43 | 17.21 | 17.42 | 25,555 | -0.01(-0.06%) |
Nov 15, 2023 | 17.44 | 17.65 | 17.43 | 17.43 | 63,209 | -0.51(-2.84%) |
Nov 14, 2023 | 17.75 | 17.94 | 17.75 | 17.94 | 51,534 | +0.52(+2.99%) |
Nov 13, 2023 | 17.36 | 17.46 | 17.29 | 17.42 | 44,682 | +0.12(+0.69%) |
Nov 10, 2023 | 17.21 | 17.30 | 17.19 | 17.30 | 35,287 | -0.02(-0.09%) |
Nov 09, 2023 | 17.52 | 17.56 | 17.26 | 17.32 | 43,426 | -0.02(-0.14%) |
Nov 08, 2023 | 17.00 | 17.49 | 17.00 | 17.34 | 45,106 | +0.10(+0.58%) |
Nov 07, 2023 | 17.21 | 17.28 | 17.19 | 17.24 | 49,888 | -0.14(-0.81%) |
Nov 06, 2023 | 17.48 | 17.97 | 17.37 | 17.38 | 48,054 | -0.23(-1.31%) |
Nov 03, 2023 | 17.54 | 17.66 | 16.93 | 17.61 | 76,260 | +0.42(+2.44%) |
Nov 02, 2023 | 16.68 | 17.24 | 16.68 | 17.19 | 38,016 | +0.00(+0.00%) |