Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.81 | 18.05 | 17.75 | 17.90 | 459,335 | +0.11(+0.61%) |
Jan 30, 2024 | 17.81 | 17.84 | 17.29 | 17.79 | 498,281 | -0.18(-0.99%) |
Jan 29, 2024 | 18.30 | 18.37 | 17.76 | 17.97 | 361,433 | -0.40(-2.15%) |
Jan 26, 2024 | 18.30 | 18.47 | 18.13 | 18.37 | 331,113 | +0.03(+0.16%) |
Jan 25, 2024 | 18.30 | 18.60 | 18.12 | 18.34 | 373,752 | +0.01(+0.05%) |
Jan 24, 2024 | 18.30 | 18.35 | 18.14 | 18.33 | 319,820 | +0.18(+0.98%) |
Jan 23, 2024 | 18.17 | 18.32 | 17.94 | 18.15 | 360,310 | +0.12(+0.66%) |
Jan 22, 2024 | 17.48 | 18.08 | 17.38 | 18.03 | 501,388 | +0.66(+3.82%) |
Jan 19, 2024 | 17.46 | 17.46 | 17.10 | 17.37 | 255,800 | +0.03(+0.17%) |
Jan 18, 2024 | 17.44 | 17.48 | 17.15 | 17.34 | 335,906 | +0.00(+0.00%) |
Jan 17, 2024 | 17.28 | 17.55 | 17.27 | 17.34 | 276,766 | -0.08(-0.45%) |
Jan 16, 2024 | 17.12 | 17.55 | 17.17 | 17.42 | 424,510 | +0.30(+1.73%) |
Jan 12, 2024 | 16.96 | 17.16 | 16.91 | 17.12 | 227,040 | +0.16(+0.93%) |
Jan 11, 2024 | 16.79 | 16.98 | 16.58 | 16.96 | 281,113 | +0.16(+0.94%) |
Jan 10, 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 272,205 | +0.03(+0.18%) |
Jan 09, 2024 | 16.97 | 17.11 | 16.60 | 16.77 | 250,904 | -0.30(-1.74%) |
Jan 08, 2024 | 17.06 | 17.11 | 16.77 | 17.07 | 285,347 | +0.07(+0.41%) |
Jan 05, 2024 | 17.48 | 17.61 | 16.98 | 17.00 | 369,139 | -0.60(-3.43%) |
Jan 04, 2024 | 17.56 | 17.84 | 17.32 | 17.60 | 343,299 | +0.17(+0.96%) |
Jan 03, 2024 | 17.73 | 17.95 | 17.42 | 17.44 | 424,486 | -0.30(-1.67%) |
Jan 02, 2024 | 17.37 | 17.95 | 17.33 | 17.73 | 700,040 | +0.37(+2.11%) |
Dec 29, 2023 | 17.46 | 17.51 | 17.26 | 17.37 | 430,216 | -0.16(-0.90%) |
Dec 28, 2023 | 17.77 | 17.88 | 17.49 | 17.52 | 333,963 | -0.23(-1.28%) |
Dec 27, 2023 | 17.60 | 17.90 | 17.59 | 17.75 | 227,388 | +0.15(+0.84%) |
Dec 26, 2023 | 17.49 | 17.64 | 17.29 | 17.60 | 196,860 | +0.12(+0.68%) |
Dec 22, 2023 | 17.48 | 17.58 | 17.29 | 17.48 | 228,652 | +0.01(+0.06%) |
Dec 21, 2023 | 17.32 | 17.48 | 17.29 | 17.48 | 303,114 | +0.22(+1.26%) |
Dec 20, 2023 | 17.18 | 17.63 | 17.00 | 17.26 | 368,059 | +0.20(+1.16%) |
Dec 19, 2023 | 16.77 | 17.21 | 16.75 | 17.06 | 480,226 | +0.32(+1.89%) |
Dec 18, 2023 | 16.88 | 17.01 | 16.70 | 16.74 | 405,500 | +0.01(+0.06%) |
Dec 15, 2023 | 17.05 | 17.05 | 16.52 | 16.73 | 2,233,386 | -0.19(-1.11%) |
Dec 14, 2023 | 17.50 | 17.52 | 16.44 | 16.92 | 956,445 | -0.62(-3.55%) |
Dec 13, 2023 | 17.83 | 17.83 | 17.27 | 17.54 | 936,535 | -0.35(-1.93%) |
Dec 12, 2023 | 17.81 | 17.98 | 17.66 | 17.89 | 433,990 | +0.08(+0.44%) |
Dec 11, 2023 | 18.23 | 18.25 | 17.63 | 17.81 | 378,760 | -0.38(-2.07%) |
Dec 08, 2023 | 18.23 | 18.43 | 18.05 | 18.19 | 432,688 | -0.06(-0.32%) |
Dec 07, 2023 | 17.86 | 18.26 | 17.75 | 18.25 | 518,647 | +0.45(+2.56%) |
Dec 06, 2023 | 17.73 | 17.98 | 17.68 | 17.79 | 571,540 | +0.17(+0.95%) |
Dec 05, 2023 | 17.48 | 17.79 | 17.33 | 17.62 | 331,971 | +0.14(+0.79%) |
Dec 04, 2023 | 17.26 | 17.68 | 17.26 | 17.48 | 664,353 | +0.19(+1.09%) |
Dec 01, 2023 | 17.19 | 17.42 | 16.91 | 17.30 | 492,910 | +0.07(+0.40%) |
Nov 30, 2023 | 17.25 | 17.38 | 17.11 | 17.23 | 398,561 | +0.09(+0.52%) |
Nov 29, 2023 | 17.12 | 17.39 | 17.07 | 17.14 | 606,262 | +0.05(+0.29%) |
Nov 28, 2023 | 17.11 | 17.22 | 17.02 | 17.09 | 410,885 | -0.06(-0.34%) |
Nov 27, 2023 | 17.20 | 17.34 | 17.06 | 17.15 | 452,285 | -0.08(-0.46%) |
Nov 24, 2023 | 17.13 | 17.46 | 17.12 | 17.23 | 181,480 | +0.17(+0.98%) |
Nov 22, 2023 | 16.61 | 17.17 | 16.61 | 17.06 | 373,427 | +0.51(+3.09%) |
Nov 21, 2023 | 16.66 | 16.75 | 16.43 | 16.55 | 485,796 | -0.10(-0.59%) |
Nov 20, 2023 | 17.23 | 17.30 | 16.54 | 16.65 | 760,398 | -1.13(-6.36%) |
Nov 17, 2023 | 17.79 | 18.07 | 17.66 | 17.78 | 918,348 | +0.02(+0.11%) |
Nov 16, 2023 | 17.41 | 17.76 | 17.11 | 17.76 | 514,430 | +0.36(+2.09%) |
Nov 15, 2023 | 17.29 | 17.57 | 17.22 | 17.39 | 519,243 | +0.04(+0.23%) |
Nov 14, 2023 | 17.03 | 17.36 | 16.97 | 17.36 | 361,913 | +0.54(+3.21%) |
Nov 13, 2023 | 16.85 | 17.06 | 16.70 | 16.81 | 295,421 | -0.10(-0.58%) |
Nov 10, 2023 | 16.87 | 17.01 | 16.78 | 16.91 | 459,945 | +0.07(+0.41%) |
Nov 09, 2023 | 16.78 | 17.01 | 16.63 | 16.84 | 266,154 | +0.08(+0.47%) |
Nov 08, 2023 | 16.78 | 16.78 | 16.43 | 16.77 | 302,568 | +0.21(+1.25%) |
Nov 07, 2023 | 16.86 | 16.86 | 16.53 | 16.56 | 387,086 | -0.37(-2.21%) |
Nov 06, 2023 | 17.32 | 17.34 | 16.70 | 16.93 | 526,584 | -0.28(-1.60%) |
Nov 03, 2023 | 17.93 | 19.28 | 16.28 | 17.21 | 1,219,610 | -1.00(-5.50%) |
Nov 02, 2023 | 17.92 | 18.24 | 17.80 | 18.21 | 402,524 | +0.36(+2.04%) |