Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.49 | 18.54 | 17.89 | 18.02 | 42,438 | -0.55(-2.96%) |
Jan 30, 2024 | 18.88 | 18.97 | 18.54 | 18.57 | 41,060 | -0.18(-0.96%) |
Jan 29, 2024 | 18.25 | 18.86 | 18.12 | 18.75 | 41,081 | +0.47(+2.57%) |
Jan 26, 2024 | 18.19 | 18.57 | 18.15 | 18.28 | 28,153 | +0.22(+1.22%) |
Jan 25, 2024 | 18.69 | 18.69 | 18.04 | 18.06 | 42,149 | -0.37(-2.01%) |
Jan 24, 2024 | 18.74 | 18.99 | 18.38 | 18.43 | 28,383 | -0.05(-0.27%) |
Jan 23, 2024 | 17.80 | 18.54 | 17.63 | 18.48 | 40,628 | +0.65(+3.65%) |
Jan 22, 2024 | 17.54 | 17.95 | 17.53 | 17.83 | 52,543 | +0.24(+1.36%) |
Jan 19, 2024 | 17.50 | 17.77 | 17.40 | 17.59 | 26,979 | +0.15(+0.86%) |
Jan 18, 2024 | 17.06 | 17.51 | 17.06 | 17.44 | 56,582 | +0.34(+1.99%) |
Jan 17, 2024 | 16.62 | 17.22 | 16.62 | 17.10 | 43,527 | +0.33(+1.97%) |
Jan 16, 2024 | 17.24 | 17.49 | 16.67 | 16.77 | 37,467 | -0.66(-3.79%) |
Jan 12, 2024 | 17.47 | 17.66 | 17.40 | 17.43 | 35,754 | +0.14(+0.81%) |
Jan 11, 2024 | 17.20 | 17.31 | 17.12 | 17.29 | 32,128 | +0.02(+0.12%) |
Jan 10, 2024 | 17.23 | 17.40 | 17.09 | 17.27 | 64,650 | +0.08(+0.47%) |
Jan 09, 2024 | 17.36 | 17.51 | 17.01 | 17.19 | 59,410 | -0.40(-2.27%) |
Jan 08, 2024 | 17.30 | 17.61 | 17.25 | 17.59 | 36,283 | +0.34(+1.97%) |
Jan 05, 2024 | 17.77 | 17.99 | 17.18 | 17.25 | 119,624 | -0.63(-3.52%) |
Jan 04, 2024 | 18.00 | 18.23 | 17.87 | 17.88 | 29,441 | -0.04(-0.22%) |
Jan 03, 2024 | 18.69 | 18.69 | 17.85 | 17.92 | 44,155 | -0.77(-4.12%) |
Jan 02, 2024 | 19.00 | 19.21 | 18.61 | 18.69 | 41,770 | -0.32(-1.68%) |
Dec 29, 2023 | 18.94 | 19.11 | 18.89 | 19.01 | 43,912 | -0.07(-0.37%) |
Dec 28, 2023 | 19.08 | 19.19 | 18.63 | 19.08 | 32,539 | +0.08(+0.42%) |
Dec 27, 2023 | 18.84 | 19.16 | 18.61 | 19.00 | 47,540 | +0.17(+0.90%) |
Dec 26, 2023 | 18.78 | 19.01 | 18.65 | 18.83 | 40,121 | +0.14(+0.75%) |
Dec 22, 2023 | 18.64 | 18.87 | 18.53 | 18.69 | 35,414 | +0.05(+0.27%) |
Dec 21, 2023 | 18.84 | 18.90 | 18.52 | 18.64 | 29,742 | +0.02(+0.11%) |
Dec 20, 2023 | 18.90 | 19.20 | 18.57 | 18.62 | 34,972 | -0.35(-1.85%) |
Dec 19, 2023 | 18.69 | 18.98 | 18.69 | 18.97 | 48,518 | +0.34(+1.83%) |
Dec 18, 2023 | 18.65 | 18.93 | 18.56 | 18.63 | 39,410 | -0.02(-0.11%) |
Dec 15, 2023 | 18.59 | 19.08 | 18.59 | 18.65 | 229,850 | +0.22(+1.19%) |
Dec 14, 2023 | 18.95 | 19.18 | 18.20 | 18.43 | 69,804 | -0.40(-2.12%) |
Dec 13, 2023 | 18.48 | 18.90 | 18.15 | 18.83 | 52,264 | +0.47(+2.56%) |
Dec 12, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 60,997 | -0.25(-1.34%) |
Dec 11, 2023 | 18.29 | 18.67 | 18.21 | 18.61 | 53,324 | +0.31(+1.69%) |
Dec 08, 2023 | 18.16 | 18.32 | 18.16 | 18.30 | 38,253 | +0.19(+1.05%) |
Dec 07, 2023 | 18.10 | 18.29 | 17.98 | 18.11 | 31,577 | -0.02(-0.11%) |
Dec 06, 2023 | 17.99 | 18.33 | 17.99 | 18.13 | 62,429 | +0.19(+1.06%) |
Dec 05, 2023 | 18.15 | 18.34 | 17.89 | 17.94 | 47,751 | -0.17(-0.94%) |
Dec 04, 2023 | 18.21 | 18.63 | 18.10 | 18.11 | 112,209 | -0.04(-0.22%) |
Dec 01, 2023 | 17.59 | 18.32 | 17.59 | 18.15 | 97,203 | +0.42(+2.37%) |
Nov 30, 2023 | 17.76 | 18.06 | 17.69 | 17.73 | 44,188 | +0.01(+0.06%) |
Nov 29, 2023 | 17.82 | 18.30 | 17.60 | 17.72 | 97,429 | -0.15(-0.84%) |
Nov 28, 2023 | 18.22 | 18.28 | 17.84 | 17.87 | 45,522 | -0.41(-2.24%) |
Nov 27, 2023 | 18.11 | 18.32 | 17.98 | 18.28 | 57,107 | +0.17(+0.94%) |
Nov 24, 2023 | 18.15 | 18.33 | 18.09 | 18.11 | 18,327 | +0.06(+0.33%) |
Nov 22, 2023 | 17.71 | 18.16 | 17.29 | 18.05 | 42,972 | +0.31(+1.75%) |
Nov 21, 2023 | 18.01 | 18.07 | 17.67 | 17.74 | 41,505 | -0.40(-2.21%) |
Nov 20, 2023 | 17.94 | 18.21 | 17.94 | 18.14 | 41,086 | +0.08(+0.44%) |
Nov 17, 2023 | 18.17 | 18.17 | 17.80 | 18.06 | 57,793 | +0.07(+0.39%) |
Nov 16, 2023 | 17.81 | 18.07 | 17.81 | 17.99 | 45,998 | +0.04(+0.22%) |
Nov 15, 2023 | 18.47 | 18.59 | 17.94 | 17.95 | 57,605 | -0.44(-2.39%) |
Nov 14, 2023 | 18.37 | 18.57 | 17.92 | 18.39 | 103,653 | +0.44(+2.45%) |
Nov 13, 2023 | 17.73 | 18.10 | 17.61 | 17.95 | 70,451 | +0.29(+1.64%) |
Nov 10, 2023 | 16.58 | 17.94 | 16.58 | 17.66 | 94,743 | +0.56(+3.27%) |
Nov 09, 2023 | 17.25 | 17.32 | 17.00 | 17.10 | 50,781 | -0.18(-1.04%) |
Nov 08, 2023 | 17.31 | 17.34 | 17.04 | 17.28 | 51,333 | +0.05(+0.29%) |
Nov 07, 2023 | 17.01 | 17.39 | 16.79 | 17.23 | 62,430 | +0.20(+1.17%) |
Nov 06, 2023 | 17.03 | 17.31 | 16.81 | 17.03 | 48,871 | -0.27(-1.56%) |
Nov 03, 2023 | 17.08 | 17.55 | 17.04 | 17.30 | 45,501 | +0.58(+3.47%) |
Nov 02, 2023 | 16.80 | 17.05 | 16.47 | 16.72 | 80,496 | +0.04(+0.24%) |