Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.90 | 18.14 | 17.84 | 17.99 | 457,125 | +0.11(+0.61%) |
Jan 30, 2024 | 17.90 | 17.93 | 17.37 | 17.88 | 495,883 | -0.18(-0.99%) |
Jan 29, 2024 | 18.38 | 18.45 | 17.84 | 18.06 | 359,693 | -0.40(-2.15%) |
Jan 26, 2024 | 18.38 | 18.56 | 18.22 | 18.45 | 329,520 | +0.03(+0.16%) |
Jan 25, 2024 | 18.38 | 18.69 | 18.21 | 18.42 | 371,954 | +0.01(+0.05%) |
Jan 24, 2024 | 18.38 | 18.43 | 18.23 | 18.41 | 318,281 | +0.18(+0.98%) |
Jan 23, 2024 | 18.26 | 18.40 | 18.03 | 18.24 | 358,576 | +0.12(+0.66%) |
Jan 22, 2024 | 17.56 | 18.17 | 17.46 | 18.12 | 498,975 | +0.67(+3.82%) |
Jan 19, 2024 | 17.54 | 17.54 | 17.18 | 17.45 | 254,569 | +0.03(+0.17%) |
Jan 18, 2024 | 17.52 | 17.56 | 17.23 | 17.42 | 334,290 | +0.00(+0.00%) |
Jan 17, 2024 | 17.36 | 17.64 | 17.35 | 17.42 | 275,434 | -0.08(-0.45%) |
Jan 16, 2024 | 17.20 | 17.64 | 17.25 | 17.50 | 422,467 | +0.30(+1.73%) |
Jan 12, 2024 | 17.04 | 17.24 | 16.99 | 17.20 | 225,948 | +0.16(+0.93%) |
Jan 11, 2024 | 16.87 | 17.06 | 16.66 | 17.04 | 279,760 | +0.16(+0.94%) |
Jan 10, 2024 | 16.75 | 17.01 | 16.70 | 16.88 | 270,896 | +0.03(+0.18%) |
Jan 09, 2024 | 17.05 | 17.19 | 16.69 | 16.85 | 249,696 | -0.30(-1.74%) |
Jan 08, 2024 | 17.14 | 17.19 | 16.85 | 17.15 | 283,974 | +0.07(+0.41%) |
Jan 05, 2024 | 17.57 | 17.70 | 17.06 | 17.08 | 367,363 | -0.61(-3.43%) |
Jan 04, 2024 | 17.65 | 17.93 | 17.40 | 17.69 | 341,647 | +0.17(+0.96%) |
Jan 03, 2024 | 17.82 | 18.04 | 17.50 | 17.52 | 422,443 | -0.30(-1.67%) |
Jan 02, 2024 | 17.45 | 18.04 | 17.42 | 17.82 | 696,671 | +0.37(+2.11%) |
Dec 29, 2023 | 17.54 | 17.60 | 17.34 | 17.45 | 428,146 | -0.16(-0.90%) |
Dec 28, 2023 | 17.86 | 17.97 | 17.58 | 17.61 | 332,356 | -0.23(-1.28%) |
Dec 27, 2023 | 17.69 | 17.99 | 17.68 | 17.84 | 226,294 | +0.15(+0.84%) |
Dec 26, 2023 | 17.58 | 17.73 | 17.37 | 17.69 | 195,912 | +0.12(+0.68%) |
Dec 22, 2023 | 17.56 | 17.67 | 17.37 | 17.57 | 227,552 | +0.01(+0.06%) |
Dec 21, 2023 | 17.40 | 17.57 | 17.37 | 17.56 | 301,656 | +0.22(+1.26%) |
Dec 20, 2023 | 17.26 | 17.71 | 17.08 | 17.34 | 366,288 | +0.20(+1.16%) |
Dec 19, 2023 | 16.85 | 17.29 | 16.83 | 17.14 | 477,915 | +0.32(+1.89%) |
Dec 18, 2023 | 16.96 | 17.09 | 16.78 | 16.82 | 403,549 | +0.01(+0.06%) |
Dec 15, 2023 | 17.13 | 17.13 | 16.60 | 16.81 | 2,222,639 | -0.19(-1.11%) |
Dec 14, 2023 | 17.59 | 17.61 | 16.51 | 17.00 | 951,843 | -0.63(-3.55%) |
Dec 13, 2023 | 17.92 | 17.92 | 17.35 | 17.63 | 932,028 | -0.35(-1.93%) |
Dec 12, 2023 | 17.90 | 18.07 | 17.75 | 17.98 | 431,901 | +0.08(+0.44%) |
Dec 11, 2023 | 18.31 | 18.33 | 17.72 | 17.90 | 376,937 | -0.38(-2.07%) |
Dec 08, 2023 | 18.31 | 18.52 | 18.14 | 18.28 | 430,606 | -0.06(-0.33%) |
Dec 07, 2023 | 17.95 | 18.34 | 17.84 | 18.33 | 516,152 | +0.46(+2.56%) |
Dec 06, 2023 | 17.82 | 18.07 | 17.77 | 17.88 | 568,789 | +0.17(+0.95%) |
Dec 05, 2023 | 17.57 | 17.88 | 17.41 | 17.71 | 330,373 | +0.14(+0.79%) |
Dec 04, 2023 | 17.34 | 17.77 | 17.34 | 17.57 | 661,156 | +0.19(+1.09%) |
Dec 01, 2023 | 17.27 | 17.50 | 16.99 | 17.38 | 490,539 | +0.07(+0.40%) |
Nov 30, 2023 | 17.33 | 17.46 | 17.19 | 17.31 | 396,643 | +0.09(+0.52%) |
Nov 29, 2023 | 17.20 | 17.47 | 17.15 | 17.22 | 603,345 | +0.05(+0.29%) |
Nov 28, 2023 | 17.19 | 17.31 | 17.10 | 17.17 | 408,908 | -0.06(-0.34%) |
Nov 27, 2023 | 17.28 | 17.42 | 17.14 | 17.23 | 450,108 | -0.08(-0.46%) |
Nov 24, 2023 | 17.21 | 17.55 | 17.20 | 17.31 | 180,607 | +0.17(+0.98%) |
Nov 22, 2023 | 16.69 | 17.26 | 16.69 | 17.14 | 371,630 | +0.51(+3.09%) |
Nov 21, 2023 | 16.74 | 16.83 | 16.51 | 16.63 | 483,459 | -0.10(-0.59%) |
Nov 20, 2023 | 17.31 | 17.39 | 16.62 | 16.73 | 756,739 | -1.14(-6.36%) |
Nov 17, 2023 | 17.87 | 18.16 | 17.75 | 17.86 | 913,929 | +0.02(+0.11%) |
Nov 16, 2023 | 17.50 | 17.84 | 17.19 | 17.84 | 511,954 | +0.37(+2.09%) |
Nov 15, 2023 | 17.37 | 17.66 | 17.30 | 17.48 | 516,744 | +0.04(+0.23%) |
Nov 14, 2023 | 17.11 | 17.44 | 17.05 | 17.44 | 360,172 | +0.54(+3.21%) |
Nov 13, 2023 | 16.94 | 17.14 | 16.78 | 16.90 | 294,000 | -0.10(-0.58%) |
Nov 10, 2023 | 16.96 | 17.09 | 16.86 | 16.99 | 457,732 | +0.07(+0.41%) |
Nov 09, 2023 | 16.86 | 17.09 | 16.71 | 16.93 | 264,873 | +0.08(+0.47%) |
Nov 08, 2023 | 16.86 | 16.86 | 16.51 | 16.85 | 301,112 | +0.21(+1.25%) |
Nov 07, 2023 | 16.95 | 16.95 | 16.61 | 16.64 | 385,223 | -0.38(-2.21%) |
Nov 06, 2023 | 17.40 | 17.42 | 16.78 | 17.01 | 524,050 | -0.28(-1.60%) |
Nov 03, 2023 | 18.01 | 19.37 | 16.36 | 17.29 | 1,213,742 | -1.01(-5.50%) |
Nov 02, 2023 | 18.00 | 18.33 | 17.88 | 18.30 | 400,587 | +0.37(+2.04%) |