Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.19 | 18.50 | 17.98 | 17.98 | 11,168 | -0.38(-2.08%) |
Jan 30, 2024 | 18.49 | 18.57 | 18.36 | 18.36 | 8,695 | -0.19(-1.03%) |
Jan 29, 2024 | 17.93 | 18.57 | 17.93 | 18.55 | 7,626 | +0.56(+3.13%) |
Jan 26, 2024 | 17.95 | 18.09 | 17.95 | 17.99 | 5,531 | +0.05(+0.28%) |
Jan 25, 2024 | 18.02 | 18.02 | 17.83 | 17.94 | 13,446 | +0.01(+0.06%) |
Jan 24, 2024 | 18.26 | 18.26 | 17.93 | 17.93 | 21,108 | -0.11(-0.61%) |
Jan 23, 2024 | 18.11 | 18.12 | 17.99 | 18.04 | 5,364 | -0.02(-0.14%) |
Jan 22, 2024 | 18.02 | 18.36 | 17.95 | 18.06 | 32,466 | +0.14(+0.79%) |
Jan 19, 2024 | 17.66 | 17.92 | 17.56 | 17.92 | 10,246 | +0.33(+1.86%) |
Jan 18, 2024 | 17.66 | 17.68 | 17.41 | 17.60 | 9,405 | +0.12(+0.67%) |
Jan 17, 2024 | 17.42 | 17.50 | 17.28 | 17.48 | 15,688 | -0.16(-0.90%) |
Jan 16, 2024 | 17.61 | 17.74 | 17.52 | 17.64 | 15,404 | -0.10(-0.57%) |
Jan 12, 2024 | 17.94 | 18.02 | 17.74 | 17.74 | 7,349 | -0.22(-1.23%) |
Jan 11, 2024 | 18.15 | 18.15 | 17.77 | 17.96 | 14,438 | -0.17(-0.93%) |
Jan 10, 2024 | 18.03 | 18.20 | 17.95 | 18.13 | 18,515 | +0.08(+0.44%) |
Jan 09, 2024 | 18.06 | 18.17 | 18.05 | 18.05 | 5,123 | -0.17(-0.93%) |
Jan 08, 2024 | 17.88 | 18.22 | 17.88 | 18.22 | 7,216 | +0.42(+2.36%) |
Jan 05, 2024 | 17.67 | 17.97 | 17.66 | 17.80 | 20,683 | +0.03(+0.17%) |
Jan 04, 2024 | 17.75 | 17.95 | 17.72 | 17.77 | 6,931 | -0.04(-0.20%) |
Jan 03, 2024 | 17.88 | 17.95 | 17.80 | 17.81 | 13,431 | -0.43(-2.33%) |
Jan 02, 2024 | 18.50 | 18.50 | 18.15 | 18.23 | 15,547 | -0.46(-2.46%) |
Dec 29, 2023 | 18.92 | 18.98 | 18.62 | 18.69 | 39,018 | -0.24(-1.27%) |
Dec 28, 2023 | 18.90 | 19.03 | 18.90 | 18.93 | 16,339 | +0.02(+0.11%) |
Dec 27, 2023 | 18.82 | 19.00 | 18.82 | 18.91 | 25,576 | +0.13(+0.69%) |
Dec 26, 2023 | 18.67 | 18.82 | 18.67 | 18.78 | 20,089 | +0.13(+0.70%) |
Dec 22, 2023 | 18.68 | 18.76 | 18.55 | 18.65 | 15,745 | +0.02(+0.11%) |
Dec 21, 2023 | 18.53 | 18.63 | 18.45 | 18.63 | 36,548 | +0.33(+1.79%) |
Dec 20, 2023 | 18.73 | 18.90 | 18.30 | 18.30 | 17,468 | -0.52(-2.75%) |
Dec 19, 2023 | 18.47 | 18.84 | 18.47 | 18.82 | 21,134 | +0.41(+2.22%) |
Dec 18, 2023 | 18.23 | 18.46 | 18.23 | 18.41 | 11,100 | +0.15(+0.80%) |
Dec 15, 2023 | 18.36 | 18.40 | 18.20 | 18.26 | 15,662 | -0.13(-0.70%) |
Dec 14, 2023 | 17.92 | 18.47 | 17.92 | 18.39 | 21,238 | +0.54(+3.01%) |
Dec 13, 2023 | 17.26 | 17.86 | 17.21 | 17.86 | 13,790 | +0.56(+3.22%) |
Dec 12, 2023 | 17.31 | 17.33 | 17.21 | 17.30 | 6,335 | -0.08(-0.46%) |
Dec 11, 2023 | 17.39 | 17.42 | 17.31 | 17.38 | 14,214 | -0.09(-0.53%) |
Dec 08, 2023 | 17.16 | 17.50 | 17.16 | 17.47 | 11,614 | +0.26(+1.53%) |
Dec 07, 2023 | 17.05 | 17.22 | 17.05 | 17.21 | 7,393 | +0.21(+1.22%) |
Dec 06, 2023 | 17.16 | 17.31 | 17.00 | 17.00 | 3,978 | -0.04(-0.22%) |
Dec 05, 2023 | 16.92 | 17.11 | 16.92 | 17.04 | 9,834 | -0.02(-0.12%) |
Dec 04, 2023 | 16.93 | 17.16 | 16.93 | 17.06 | 7,630 | +0.00(+0.00%) |
Dec 01, 2023 | 16.61 | 17.08 | 16.61 | 17.06 | 12,318 | +0.36(+2.14%) |
Nov 30, 2023 | 16.84 | 16.84 | 16.59 | 16.70 | 8,700 | +0.39(+2.38%) |
Nov 29, 2023 | 16.82 | 16.96 | 16.31 | 16.31 | 18,967 | -0.40(-2.38%) |
Nov 28, 2023 | 16.52 | 16.71 | 16.45 | 16.71 | 6,322 | +0.20(+1.20%) |
Nov 27, 2023 | 16.38 | 16.56 | 16.38 | 16.51 | 36,693 | +0.07(+0.43%) |
Nov 24, 2023 | 16.35 | 16.49 | 16.35 | 16.44 | 5,401 | +0.05(+0.30%) |
Nov 22, 2023 | 16.36 | 16.43 | 16.29 | 16.39 | 21,278 | +0.14(+0.88%) |
Nov 21, 2023 | 16.31 | 16.36 | 16.20 | 16.25 | 6,612 | -0.19(-1.18%) |
Nov 20, 2023 | 16.21 | 16.49 | 16.21 | 16.44 | 12,107 | +0.24(+1.49%) |
Nov 17, 2023 | 16.08 | 16.20 | 16.07 | 16.20 | 7,269 | +0.15(+0.93%) |
Nov 16, 2023 | 16.12 | 16.13 | 15.99 | 16.05 | 10,762 | -0.17(-1.04%) |
Nov 15, 2023 | 16.08 | 16.36 | 16.08 | 16.22 | 4,830 | +0.22(+1.37%) |
Nov 14, 2023 | 15.79 | 16.07 | 15.79 | 16.00 | 13,436 | +0.50(+3.24%) |
Nov 13, 2023 | 15.36 | 15.53 | 15.31 | 15.50 | 6,569 | +0.08(+0.55%) |
Nov 10, 2023 | 15.25 | 15.45 | 15.25 | 15.42 | 8,737 | +0.18(+1.21%) |
Nov 09, 2023 | 15.46 | 15.53 | 15.22 | 15.23 | 5,171 | -0.19(-1.26%) |
Nov 08, 2023 | 15.53 | 15.53 | 15.36 | 15.43 | 5,196 | -0.09(-0.58%) |
Nov 07, 2023 | 15.38 | 15.56 | 15.35 | 15.52 | 7,152 | +0.12(+0.78%) |
Nov 06, 2023 | 15.54 | 15.57 | 15.29 | 15.40 | 3,158 | -0.15(-0.94%) |
Nov 03, 2023 | 15.34 | 15.58 | 15.34 | 15.54 | 3,109 | +0.39(+2.61%) |
Nov 02, 2023 | 14.85 | 15.15 | 14.85 | 15.15 | 17,414 | +0.65(+4.48%) |