Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.49 | 17.50 | 16.96 | 16.97 | 404,787 | -0.35(-2.03%) |
Jan 30, 2024 | 17.08 | 17.42 | 16.63 | 17.32 | 442,088 | +0.16(+0.91%) |
Jan 29, 2024 | 17.00 | 17.16 | 16.75 | 17.16 | 385,806 | +0.13(+0.74%) |
Jan 26, 2024 | 16.82 | 17.04 | 16.72 | 17.03 | 306,457 | +0.17(+0.98%) |
Jan 25, 2024 | 16.53 | 16.95 | 16.41 | 16.87 | 576,017 | +0.44(+2.68%) |
Jan 24, 2024 | 16.71 | 16.79 | 16.28 | 16.43 | 577,281 | -0.15(-0.88%) |
Jan 23, 2024 | 16.70 | 16.98 | 16.57 | 16.57 | 846,441 | -0.16(-0.93%) |
Jan 22, 2024 | 15.99 | 16.83 | 15.77 | 16.73 | 1,015,900 | +0.75(+4.71%) |
Jan 19, 2024 | 16.42 | 16.47 | 15.88 | 15.98 | 761,548 | -0.41(-2.50%) |
Jan 18, 2024 | 16.20 | 16.56 | 16.18 | 16.39 | 616,549 | +0.20(+1.21%) |
Jan 17, 2024 | 15.37 | 16.34 | 15.19 | 16.19 | 997,244 | +0.73(+4.74%) |
Jan 16, 2024 | 15.79 | 15.90 | 15.30 | 15.46 | 528,405 | -0.41(-2.58%) |
Jan 12, 2024 | 16.09 | 16.15 | 15.75 | 15.87 | 407,017 | +0.03(+0.18%) |
Jan 11, 2024 | 15.59 | 15.84 | 15.46 | 15.84 | 1,112,652 | +0.43(+2.79%) |
Jan 10, 2024 | 15.77 | 15.99 | 15.35 | 15.41 | 925,353 | -0.41(-2.59%) |
Jan 09, 2024 | 16.12 | 16.12 | 15.70 | 15.82 | 611,375 | -0.28(-1.76%) |
Jan 08, 2024 | 16.17 | 16.17 | 15.59 | 16.11 | 485,264 | -0.23(-1.43%) |
Jan 05, 2024 | 16.16 | 16.37 | 16.03 | 16.34 | 431,924 | +0.20(+1.21%) |
Jan 04, 2024 | 16.75 | 16.75 | 16.12 | 16.14 | 574,690 | -0.55(-3.28%) |
Jan 03, 2024 | 16.14 | 16.89 | 16.07 | 16.69 | 738,914 | +0.50(+3.08%) |
Jan 02, 2024 | 16.85 | 17.39 | 16.09 | 16.19 | 556,384 | -0.63(-3.72%) |
Dec 29, 2023 | 16.82 | 16.98 | 16.64 | 16.82 | 530,139 | -0.02(-0.12%) |
Dec 28, 2023 | 17.50 | 17.59 | 16.78 | 16.84 | 496,024 | -0.66(-3.79%) |
Dec 27, 2023 | 17.25 | 17.60 | 17.24 | 17.50 | 972,734 | +0.18(+1.01%) |
Dec 26, 2023 | 16.93 | 17.39 | 16.69 | 17.33 | 823,923 | +0.68(+4.11%) |
Dec 22, 2023 | 16.44 | 16.82 | 16.44 | 16.64 | 536,811 | +0.27(+1.67%) |
Dec 21, 2023 | 16.61 | 16.61 | 16.21 | 16.37 | 543,118 | -0.02(-0.12%) |
Dec 20, 2023 | 17.24 | 17.47 | 16.35 | 16.39 | 610,966 | -0.89(-5.14%) |
Dec 19, 2023 | 17.10 | 17.34 | 17.03 | 17.28 | 1,019,712 | +0.22(+1.32%) |
Dec 18, 2023 | 17.34 | 17.34 | 16.74 | 17.05 | 1,186,453 | -0.05(-0.29%) |
Dec 15, 2023 | 17.28 | 17.54 | 17.08 | 17.10 | 4,330,222 | +0.02(+0.11%) |
Dec 14, 2023 | 16.60 | 17.22 | 16.60 | 17.08 | 1,899,284 | +0.72(+4.42%) |
Dec 13, 2023 | 16.52 | 16.61 | 16.06 | 16.36 | 1,824,344 | -0.03(-0.18%) |
Dec 12, 2023 | 16.41 | 16.45 | 15.99 | 16.39 | 958,073 | -0.13(-0.77%) |
Dec 11, 2023 | 16.69 | 16.99 | 16.50 | 16.52 | 818,037 | -0.03(-0.18%) |
Dec 08, 2023 | 16.66 | 16.83 | 16.51 | 16.55 | 626,022 | +0.18(+1.07%) |
Dec 07, 2023 | 16.74 | 17.00 | 16.35 | 16.37 | 1,064,472 | -0.35(-2.10%) |
Dec 06, 2023 | 17.16 | 17.28 | 16.73 | 16.72 | 828,346 | -0.39(-2.28%) |
Dec 05, 2023 | 17.30 | 17.41 | 17.09 | 17.11 | 594,844 | -0.27(-1.57%) |
Dec 04, 2023 | 17.45 | 17.64 | 17.17 | 17.39 | 901,288 | +0.05(+0.28%) |
Dec 01, 2023 | 16.67 | 17.37 | 16.56 | 17.34 | 848,840 | +0.67(+4.04%) |
Nov 30, 2023 | 16.48 | 16.89 | 16.43 | 16.66 | 970,929 | +0.19(+1.13%) |
Nov 29, 2023 | 16.87 | 16.87 | 16.33 | 16.48 | 485,179 | -0.12(-0.71%) |
Nov 28, 2023 | 16.60 | 16.68 | 16.29 | 16.59 | 526,722 | -0.02(-0.12%) |
Nov 27, 2023 | 16.70 | 16.80 | 16.60 | 16.61 | 386,518 | -0.27(-1.62%) |
Nov 24, 2023 | 16.63 | 16.99 | 16.63 | 16.89 | 227,463 | +0.21(+1.23%) |
Nov 22, 2023 | 16.57 | 16.88 | 16.34 | 16.68 | 438,262 | -0.13(-0.75%) |
Nov 21, 2023 | 16.54 | 16.98 | 16.31 | 16.81 | 414,350 | +0.11(+0.64%) |
Nov 20, 2023 | 16.79 | 17.05 | 16.63 | 16.70 | 361,653 | +0.03(+0.18%) |
Nov 17, 2023 | 16.25 | 16.78 | 16.25 | 16.67 | 788,427 | +0.59(+3.64%) |
Nov 16, 2023 | 16.73 | 16.78 | 15.91 | 16.09 | 1,090,634 | -0.75(-4.47%) |
Nov 15, 2023 | 17.46 | 17.68 | 16.78 | 16.84 | 351,426 | -0.62(-3.53%) |
Nov 14, 2023 | 17.40 | 17.47 | 17.07 | 17.45 | 396,946 | +0.37(+2.17%) |
Nov 13, 2023 | 17.16 | 17.38 | 17.00 | 17.08 | 261,496 | -0.08(-0.46%) |
Nov 10, 2023 | 16.82 | 17.21 | 16.79 | 17.16 | 310,181 | +0.39(+2.33%) |
Nov 09, 2023 | 16.73 | 17.01 | 16.69 | 16.77 | 382,387 | +0.07(+0.41%) |
Nov 08, 2023 | 17.59 | 17.67 | 16.65 | 16.70 | 788,885 | -0.91(-5.16%) |
Nov 07, 2023 | 18.06 | 18.26 | 17.60 | 17.61 | 594,287 | -0.71(-3.85%) |
Nov 06, 2023 | 18.40 | 18.60 | 17.97 | 18.32 | 438,176 | +0.00(+0.00%) |
Nov 03, 2023 | 18.35 | 18.56 | 18.17 | 18.32 | 284,429 | +0.15(+0.85%) |
Nov 02, 2023 | 17.83 | 18.17 | 17.50 | 18.16 | 604,881 | +0.39(+2.17%) |