Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.26 | 18.41 | 17.98 | 18.35 | 123,366 | +0.29(+1.61%) |
Jan 30, 2024 | 17.84 | 18.10 | 17.79 | 18.06 | 92,596 | +0.26(+1.46%) |
Jan 29, 2024 | 18.10 | 18.21 | 17.75 | 17.80 | 164,601 | -0.30(-1.66%) |
Jan 26, 2024 | 18.11 | 18.14 | 17.97 | 18.10 | 44,585 | +0.00(+0.00%) |
Jan 25, 2024 | 18.24 | 18.24 | 18.06 | 18.10 | 94,250 | -0.09(-0.49%) |
Jan 24, 2024 | 17.95 | 18.23 | 17.90 | 18.19 | 341,359 | +0.10(+0.55%) |
Jan 23, 2024 | 17.99 | 18.22 | 17.97 | 18.09 | 98,174 | +0.04(+0.22%) |
Jan 22, 2024 | 18.17 | 18.17 | 17.87 | 18.05 | 140,678 | -0.14(-0.77%) |
Jan 19, 2024 | 18.35 | 18.51 | 18.19 | 18.19 | 416,972 | -0.12(-0.66%) |
Jan 18, 2024 | 18.34 | 18.45 | 18.25 | 18.31 | 510,791 | -0.10(-0.54%) |
Jan 17, 2024 | 18.49 | 18.66 | 18.41 | 18.41 | 526,607 | +0.13(+0.71%) |
Jan 16, 2024 | 18.15 | 18.44 | 18.15 | 18.28 | 173,890 | +0.27(+1.50%) |
Jan 12, 2024 | 17.69 | 18.07 | 17.69 | 18.01 | 219,947 | +0.28(+1.58%) |
Jan 11, 2024 | 17.57 | 17.89 | 17.57 | 17.73 | 103,138 | +0.09(+0.51%) |
Jan 10, 2024 | 17.58 | 17.75 | 17.52 | 17.64 | 200,930 | +0.03(+0.17%) |
Jan 09, 2024 | 17.60 | 17.68 | 17.45 | 17.61 | 250,570 | +0.15(+0.86%) |
Jan 08, 2024 | 17.71 | 17.71 | 17.38 | 17.46 | 179,951 | -0.25(-1.41%) |
Jan 05, 2024 | 17.90 | 17.90 | 17.54 | 17.71 | 193,762 | -0.08(-0.45%) |
Jan 04, 2024 | 17.90 | 17.96 | 17.77 | 17.79 | 519,294 | -0.11(-0.61%) |
Jan 03, 2024 | 17.64 | 17.96 | 17.62 | 17.90 | 448,802 | +0.63(+3.65%) |
Jan 02, 2024 | 17.08 | 17.40 | 17.07 | 17.27 | 444,398 | +0.32(+1.89%) |
Dec 29, 2023 | 16.70 | 16.97 | 16.67 | 16.95 | 502,627 | +0.30(+1.80%) |
Dec 28, 2023 | 16.68 | 16.71 | 16.61 | 16.65 | 237,918 | -0.06(-0.36%) |
Dec 27, 2023 | 16.75 | 16.76 | 16.59 | 16.71 | 245,694 | +0.00(+0.01%) |
Dec 26, 2023 | 16.84 | 16.85 | 16.65 | 16.71 | 165,343 | -0.08(-0.45%) |
Dec 22, 2023 | 16.82 | 16.91 | 16.71 | 16.78 | 725,016 | -0.01(-0.06%) |
Dec 21, 2023 | 16.93 | 16.98 | 16.79 | 16.79 | 186,990 | -0.24(-1.44%) |
Dec 20, 2023 | 16.83 | 17.08 | 16.68 | 17.04 | 282,863 | +0.19(+1.12%) |
Dec 19, 2023 | 16.99 | 17.11 | 16.77 | 16.85 | 434,232 | -0.29(-1.70%) |
Dec 18, 2023 | 16.93 | 17.20 | 16.89 | 17.14 | 239,971 | +0.17(+1.00%) |
Dec 15, 2023 | 16.85 | 17.05 | 16.70 | 16.97 | 390,591 | +0.02(+0.11%) |
Dec 14, 2023 | 17.56 | 17.56 | 16.88 | 16.95 | 758,336 | -0.85(-4.76%) |
Dec 13, 2023 | 18.39 | 18.55 | 17.80 | 17.80 | 338,671 | -0.60(-3.27%) |
Dec 12, 2023 | 18.27 | 18.48 | 18.21 | 18.40 | 159,518 | +0.15(+0.83%) |
Dec 11, 2023 | 18.17 | 18.31 | 18.17 | 18.25 | 213,586 | +0.05(+0.26%) |
Dec 08, 2023 | 18.40 | 18.40 | 18.06 | 18.21 | 328,923 | -0.13(-0.72%) |
Dec 07, 2023 | 18.43 | 18.53 | 18.29 | 18.34 | 410,362 | -0.13(-0.71%) |
Dec 06, 2023 | 18.47 | 18.59 | 18.16 | 18.47 | 1,532,017 | +0.00(+0.00%) |
Dec 05, 2023 | 18.42 | 18.58 | 18.38 | 18.47 | 808,076 | +0.14(+0.77%) |
Dec 04, 2023 | 18.37 | 18.48 | 18.25 | 18.33 | 1,202,454 | -0.11(-0.61%) |
Dec 01, 2023 | 18.84 | 19.11 | 18.41 | 18.44 | 564,846 | -0.45(-2.39%) |
Nov 30, 2023 | 18.65 | 18.91 | 18.59 | 18.89 | 1,042,876 | +0.11(+0.60%) |
Nov 29, 2023 | 18.92 | 18.92 | 18.63 | 18.78 | 466,503 | -0.14(-0.75%) |
Nov 28, 2023 | 19.10 | 19.19 | 18.92 | 18.92 | 464,817 | -0.24(-1.28%) |
Nov 27, 2023 | 19.20 | 19.26 | 19.10 | 19.17 | 174,607 | -0.03(-0.17%) |
Nov 24, 2023 | 19.26 | 19.28 | 19.18 | 19.20 | 62,417 | -0.00(-0.02%) |
Nov 22, 2023 | 19.20 | 19.28 | 19.15 | 19.20 | 386,879 | -0.04(-0.20%) |
Nov 21, 2023 | 19.04 | 19.29 | 19.04 | 19.24 | 200,159 | +0.21(+1.09%) |
Nov 20, 2023 | 19.12 | 19.18 | 19.01 | 19.03 | 247,422 | -0.16(-0.83%) |
Nov 17, 2023 | 19.32 | 19.32 | 19.15 | 19.19 | 192,649 | -0.08(-0.44%) |
Nov 16, 2023 | 19.22 | 19.37 | 19.17 | 19.28 | 445,890 | +0.11(+0.59%) |
Nov 15, 2023 | 19.25 | 19.30 | 19.05 | 19.17 | 963,251 | -0.23(-1.17%) |
Nov 14, 2023 | 19.55 | 19.76 | 19.34 | 19.39 | 1,112,920 | -0.40(-2.00%) |
Nov 13, 2023 | 19.82 | 19.87 | 19.75 | 19.79 | 156,765 | +0.01(+0.05%) |
Nov 10, 2023 | 19.77 | 19.93 | 19.72 | 19.78 | 527,463 | +0.01(+0.05%) |
Nov 09, 2023 | 19.53 | 19.81 | 19.43 | 19.77 | 917,321 | +0.15(+0.77%) |
Nov 08, 2023 | 19.63 | 19.76 | 19.55 | 19.62 | 244,558 | +0.00(+0.00%) |
Nov 07, 2023 | 19.67 | 19.71 | 19.51 | 19.62 | 531,069 | -0.09(-0.48%) |
Nov 06, 2023 | 19.39 | 19.74 | 19.34 | 19.71 | 220,207 | +0.19(+0.96%) |
Nov 03, 2023 | 19.56 | 19.65 | 19.39 | 19.52 | 393,770 | -0.15(-0.77%) |
Nov 02, 2023 | 19.90 | 19.98 | 19.66 | 19.67 | 756,954 | -0.35(-1.74%) |