Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.76 | 18.88 | 18.58 | 18.60 | 274,691 | -0.10(-0.53%) |
Jan 30, 2024 | 18.84 | 18.84 | 18.64 | 18.70 | 355,876 | -0.02(-0.11%) |
Jan 29, 2024 | 18.69 | 18.73 | 18.51 | 18.72 | 332,861 | +0.22(+1.19%) |
Jan 26, 2024 | 18.57 | 18.58 | 18.48 | 18.50 | 245,395 | -0.07(-0.38%) |
Jan 25, 2024 | 18.60 | 18.61 | 18.46 | 18.57 | 322,612 | +0.15(+0.81%) |
Jan 24, 2024 | 18.64 | 18.66 | 18.42 | 18.42 | 689,454 | -0.10(-0.54%) |
Jan 23, 2024 | 18.48 | 18.59 | 18.47 | 18.52 | 905,487 | +0.14(+0.76%) |
Jan 22, 2024 | 18.34 | 18.47 | 18.32 | 18.38 | 410,885 | -0.16(-0.86%) |
Jan 19, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 544,573 | -0.03(-0.16%) |
Jan 18, 2024 | 18.45 | 18.59 | 18.44 | 18.57 | 256,852 | +0.16(+0.87%) |
Jan 17, 2024 | 18.58 | 18.63 | 18.41 | 18.41 | 391,726 | -0.31(-1.66%) |
Jan 16, 2024 | 18.80 | 18.83 | 18.68 | 18.72 | 263,877 | -0.14(-0.74%) |
Jan 12, 2024 | 18.98 | 19.05 | 18.83 | 18.86 | 480,424 | +0.19(+1.02%) |
Jan 11, 2024 | 18.73 | 18.77 | 18.48 | 18.67 | 440,055 | +0.03(+0.16%) |
Jan 10, 2024 | 18.63 | 18.71 | 18.63 | 18.64 | 390,492 | -0.03(-0.16%) |
Jan 09, 2024 | 18.88 | 18.88 | 18.66 | 18.67 | 777,389 | -0.09(-0.48%) |
Jan 08, 2024 | 18.68 | 18.88 | 18.68 | 18.76 | 252,831 | -0.15(-0.79%) |
Jan 05, 2024 | 18.92 | 19.12 | 18.86 | 18.91 | 382,078 | +0.03(+0.16%) |
Jan 04, 2024 | 18.79 | 18.89 | 18.72 | 18.88 | 260,800 | +0.04(+0.21%) |
Jan 03, 2024 | 18.74 | 18.85 | 18.69 | 18.84 | 264,950 | -0.20(-1.05%) |
Jan 02, 2024 | 19.16 | 19.23 | 19.04 | 19.04 | 594,350 | -0.11(-0.57%) |
Dec 29, 2023 | 19.16 | 19.22 | 19.04 | 19.15 | 615,327 | -0.10(-0.52%) |
Dec 28, 2023 | 19.35 | 19.41 | 19.23 | 19.25 | 281,492 | -0.17(-0.88%) |
Dec 27, 2023 | 19.28 | 19.48 | 19.27 | 19.42 | 316,254 | +0.13(+0.67%) |
Dec 26, 2023 | 19.21 | 19.37 | 19.20 | 19.29 | 356,192 | +0.12(+0.63%) |
Dec 22, 2023 | 19.31 | 19.42 | 19.15 | 19.17 | 613,005 | +0.02(+0.10%) |
Dec 21, 2023 | 19.17 | 19.25 | 19.14 | 19.15 | 392,306 | +0.13(+0.68%) |
Dec 20, 2023 | 19.10 | 19.17 | 19.02 | 19.02 | 259,312 | -0.07(-0.37%) |
Dec 19, 2023 | 18.97 | 19.20 | 18.96 | 19.09 | 299,170 | +0.15(+0.79%) |
Dec 18, 2023 | 19.01 | 19.01 | 18.83 | 18.94 | 901,250 | +0.10(+0.53%) |
Dec 15, 2023 | 18.96 | 19.02 | 18.81 | 18.84 | 317,211 | -0.18(-0.95%) |
Dec 14, 2023 | 18.95 | 19.11 | 18.95 | 19.02 | 459,905 | +0.19(+1.01%) |
Dec 13, 2023 | 18.26 | 18.85 | 18.22 | 18.83 | 450,373 | +0.55(+3.01%) |
Dec 12, 2023 | 18.33 | 18.37 | 18.25 | 18.28 | 266,945 | -0.03(-0.16%) |
Dec 11, 2023 | 18.35 | 18.37 | 18.24 | 18.31 | 446,722 | -0.17(-0.92%) |
Dec 08, 2023 | 18.57 | 18.68 | 18.35 | 18.48 | 1,057,526 | -0.35(-1.86%) |
Dec 07, 2023 | 18.85 | 18.88 | 18.71 | 18.83 | 282,378 | +0.00(+0.00%) |
Dec 06, 2023 | 18.95 | 19.14 | 18.82 | 18.83 | 340,309 | -0.04(-0.20%) |
Dec 05, 2023 | 18.93 | 18.97 | 18.76 | 18.87 | 638,593 | -0.12(-0.64%) |
Dec 04, 2023 | 19.35 | 19.35 | 18.96 | 18.99 | 1,131,452 | -0.59(-3.01%) |
Dec 01, 2023 | 19.31 | 19.61 | 19.29 | 19.58 | 649,200 | +0.28(+1.45%) |
Nov 30, 2023 | 19.21 | 19.34 | 19.20 | 19.30 | 512,639 | +0.04(+0.21%) |
Nov 29, 2023 | 19.25 | 19.37 | 19.23 | 19.26 | 378,368 | -0.02(-0.10%) |
Nov 28, 2023 | 19.10 | 19.30 | 19.06 | 19.28 | 595,151 | +0.29(+1.53%) |
Nov 27, 2023 | 18.98 | 19.03 | 18.92 | 18.99 | 326,670 | +0.17(+0.90%) |
Nov 24, 2023 | 18.75 | 18.82 | 18.73 | 18.82 | 148,506 | +0.27(+1.46%) |
Nov 22, 2023 | 18.62 | 18.69 | 18.55 | 18.55 | 318,669 | -0.12(-0.64%) |
Nov 21, 2023 | 18.71 | 18.82 | 18.66 | 18.67 | 363,858 | +0.18(+0.97%) |
Nov 20, 2023 | 18.36 | 18.52 | 18.35 | 18.49 | 187,869 | -0.09(-0.48%) |
Nov 17, 2023 | 18.62 | 18.64 | 18.53 | 18.58 | 231,448 | +0.00(+0.00%) |
Nov 16, 2023 | 18.53 | 18.69 | 18.44 | 18.58 | 603,742 | +0.24(+1.31%) |
Nov 15, 2023 | 18.36 | 18.45 | 18.31 | 18.34 | 454,378 | +0.01(+0.05%) |
Nov 14, 2023 | 18.30 | 18.39 | 18.20 | 18.33 | 397,238 | +0.31(+1.72%) |
Nov 13, 2023 | 17.88 | 18.06 | 17.84 | 18.02 | 256,250 | +0.04(+0.22%) |
Nov 10, 2023 | 18.14 | 18.19 | 17.94 | 17.98 | 355,320 | -0.25(-1.37%) |
Nov 09, 2023 | 18.16 | 18.38 | 18.16 | 18.23 | 355,892 | +0.08(+0.44%) |
Nov 08, 2023 | 18.24 | 18.29 | 18.14 | 18.15 | 481,782 | -0.13(-0.71%) |
Nov 07, 2023 | 18.33 | 18.35 | 18.24 | 18.28 | 707,355 | -0.27(-1.46%) |
Nov 06, 2023 | 18.61 | 18.61 | 18.52 | 18.55 | 260,169 | -0.06(-0.32%) |
Nov 03, 2023 | 18.56 | 18.75 | 18.55 | 18.61 | 542,539 | +0.09(+0.49%) |
Nov 02, 2023 | 18.51 | 18.57 | 18.45 | 18.52 | 314,907 | +0.05(+0.27%) |