Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.60 | 18.61 | 18.57 | 18.59 | 15,810 | +0.05(+0.27%) |
Jan 30, 2024 | 18.53 | 18.56 | 18.51 | 18.54 | 18,612 | -0.02(-0.11%) |
Jan 29, 2024 | 18.55 | 18.56 | 18.51 | 18.56 | 74,305 | +0.06(+0.32%) |
Jan 26, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 28,935 | -0.02(-0.08%) |
Jan 25, 2024 | 18.51 | 18.53 | 18.50 | 18.52 | 19,533 | +0.04(+0.22%) |
Jan 24, 2024 | 18.48 | 18.50 | 18.45 | 18.48 | 453,647 | -0.02(-0.08%) |
Jan 23, 2024 | 18.53 | 18.53 | 18.46 | 18.49 | 15,880 | +0.01(+0.05%) |
Jan 22, 2024 | 18.52 | 18.52 | 18.46 | 18.48 | 120,587 | +0.03(+0.16%) |
Jan 19, 2024 | 18.48 | 18.49 | 18.44 | 18.45 | 64,573 | -0.04(-0.21%) |
Jan 18, 2024 | 18.52 | 18.52 | 18.45 | 18.49 | 67,800 | +0.03(+0.16%) |
Jan 17, 2024 | 18.46 | 18.50 | 18.46 | 18.46 | 427,247 | -0.08(-0.42%) |
Jan 16, 2024 | 18.58 | 18.57 | 18.51 | 18.54 | 109,968 | -0.02(-0.08%) |
Jan 12, 2024 | 18.57 | 18.59 | 18.54 | 18.56 | 25,253 | +0.05(+0.27%) |
Jan 11, 2024 | 18.47 | 18.51 | 18.46 | 18.51 | 121,708 | +0.03(+0.18%) |
Jan 10, 2024 | 18.47 | 18.49 | 18.46 | 18.47 | 16,081 | +0.03(+0.14%) |
Jan 09, 2024 | 18.44 | 18.45 | 18.44 | 18.45 | 341,159 | +0.01(+0.08%) |
Jan 08, 2024 | 18.45 | 18.49 | 18.43 | 18.43 | 17,413 | -0.00(-0.03%) |
Jan 05, 2024 | 18.43 | 18.47 | 18.42 | 18.44 | 40,010 | -0.01(-0.05%) |
Jan 04, 2024 | 18.44 | 18.46 | 18.44 | 18.45 | 11,224 | -0.05(-0.24%) |
Jan 03, 2024 | 18.48 | 18.49 | 18.44 | 18.49 | 25,258 | +0.02(+0.11%) |
Jan 02, 2024 | 18.51 | 18.52 | 18.46 | 18.47 | 107,481 | -0.04(-0.19%) |
Dec 29, 2023 | 18.53 | 18.53 | 18.50 | 18.51 | 172,057 | -0.01(-0.05%) |
Dec 28, 2023 | 18.51 | 18.54 | 18.51 | 18.52 | 24,467 | -0.02(-0.08%) |
Dec 27, 2023 | 18.53 | 18.54 | 18.49 | 18.53 | 24,317 | +0.02(+0.11%) |
Dec 26, 2023 | 18.50 | 18.51 | 18.46 | 18.51 | 24,387 | +0.06(+0.32%) |
Dec 22, 2023 | 18.45 | 18.49 | 18.44 | 18.45 | 16,948 | -0.04(-0.20%) |
Dec 21, 2023 | 18.51 | 18.51 | 18.44 | 18.49 | 9,584 | +0.03(+0.19%) |
Dec 20, 2023 | 18.46 | 18.47 | 18.42 | 18.46 | 47,612 | +0.05(+0.29%) |
Dec 19, 2023 | 18.37 | 18.44 | 18.37 | 18.40 | 13,991 | +0.00(+0.00%) |
Dec 18, 2023 | 18.40 | 18.43 | 18.35 | 18.40 | 22,590 | -0.01(-0.08%) |
Dec 15, 2023 | 18.39 | 18.44 | 18.39 | 18.42 | 94,664 | -0.01(-0.07%) |
Dec 14, 2023 | 18.41 | 18.46 | 18.41 | 18.43 | 4,967 | +0.10(+0.52%) |
Dec 13, 2023 | 18.23 | 18.34 | 18.23 | 18.33 | 16,310 | +0.09(+0.49%) |
Dec 12, 2023 | 18.24 | 18.25 | 18.22 | 18.24 | 21,271 | +0.02(+0.10%) |
Dec 11, 2023 | 18.24 | 18.24 | 18.21 | 18.23 | 22,589 | +0.01(+0.03%) |
Dec 08, 2023 | 18.23 | 18.24 | 18.21 | 18.22 | 16,531 | -0.04(-0.25%) |
Dec 07, 2023 | 18.24 | 18.28 | 18.24 | 18.27 | 8,699 | -0.03(-0.16%) |
Dec 06, 2023 | 18.29 | 18.29 | 18.24 | 18.29 | 20,481 | +0.05(+0.27%) |
Dec 05, 2023 | 18.27 | 18.27 | 18.21 | 18.25 | 151,291 | +0.03(+0.16%) |
Dec 04, 2023 | 18.25 | 18.26 | 18.21 | 18.22 | 19,897 | +0.00(+0.00%) |
Dec 01, 2023 | 18.17 | 18.23 | 18.16 | 18.22 | 30,960 | +0.04(+0.22%) |
Nov 30, 2023 | 18.22 | 18.22 | 18.15 | 18.18 | 77,975 | +0.00(+0.00%) |
Nov 29, 2023 | 18.13 | 18.19 | 18.13 | 18.18 | 9,581 | +0.03(+0.16%) |
Nov 28, 2023 | 18.09 | 18.15 | 18.05 | 18.15 | 27,105 | +0.10(+0.56%) |
Nov 27, 2023 | 18.05 | 18.05 | 18.03 | 18.05 | 44,919 | -0.01(-0.07%) |
Nov 24, 2023 | 18.08 | 18.08 | 18.01 | 18.06 | 3,156 | +0.02(+0.10%) |
Nov 22, 2023 | 18.05 | 18.05 | 18.03 | 18.04 | 15,561 | -0.01(-0.07%) |
Nov 21, 2023 | 18.01 | 18.09 | 18.01 | 18.05 | 33,743 | +0.05(+0.26%) |
Nov 20, 2023 | 17.98 | 18.04 | 17.98 | 18.01 | 15,151 | +0.01(+0.06%) |
Nov 17, 2023 | 18.02 | 18.02 | 17.99 | 18.00 | 141,304 | +0.01(+0.07%) |
Nov 16, 2023 | 18.03 | 18.03 | 17.98 | 17.98 | 29,747 | -0.00(-0.03%) |
Nov 15, 2023 | 18.02 | 18.02 | 17.95 | 17.99 | 26,047 | -0.00(-0.03%) |
Nov 14, 2023 | 17.99 | 18.02 | 17.97 | 17.99 | 59,446 | +0.13(+0.74%) |
Nov 13, 2023 | 17.84 | 17.89 | 17.84 | 17.86 | 10,472 | -0.01(-0.03%) |
Nov 10, 2023 | 17.90 | 17.91 | 17.85 | 17.87 | 90,407 | -0.01(-0.03%) |
Nov 09, 2023 | 17.88 | 17.95 | 17.86 | 17.87 | 16,136 | -0.04(-0.24%) |
Nov 08, 2023 | 17.94 | 17.94 | 17.89 | 17.92 | 14,301 | +0.01(+0.04%) |
Nov 07, 2023 | 17.86 | 17.93 | 17.86 | 17.91 | 17,061 | +0.05(+0.26%) |
Nov 06, 2023 | 17.87 | 17.93 | 17.86 | 17.86 | 15,342 | -0.07(-0.38%) |
Nov 03, 2023 | 17.92 | 17.95 | 17.89 | 17.93 | 17,916 | +0.10(+0.55%) |
Nov 02, 2023 | 17.77 | 17.85 | 17.77 | 17.83 | 57,038 | +0.06(+0.33%) |