Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.14 | 18.22 | 17.83 | 17.83 | 2,335 | -0.26(-1.45%) |
Jan 30, 2024 | 18.13 | 18.17 | 18.05 | 18.09 | 1,209 | -0.12(-0.66%) |
Jan 29, 2024 | 18.01 | 18.21 | 17.90 | 18.21 | 2,295 | +0.31(+1.73%) |
Jan 26, 2024 | 17.87 | 17.90 | 17.80 | 17.90 | 2,775 | +0.15(+0.85%) |
Jan 25, 2024 | 17.89 | 17.89 | 17.75 | 17.75 | 1,057 | -0.17(-0.95%) |
Jan 24, 2024 | 18.51 | 18.51 | 17.92 | 17.92 | 3,149 | -0.23(-1.27%) |
Jan 23, 2024 | 18.29 | 18.29 | 18.00 | 18.15 | 1,219 | +0.10(+0.55%) |
Jan 22, 2024 | 18.13 | 18.13 | 17.86 | 18.05 | 1,815 | +0.22(+1.23%) |
Jan 19, 2024 | 17.72 | 17.85 | 17.61 | 17.83 | 8,771 | +0.06(+0.33%) |
Jan 18, 2024 | 17.85 | 17.85 | 17.73 | 17.77 | 1,581 | -0.01(-0.05%) |
Jan 17, 2024 | 17.84 | 17.90 | 17.74 | 17.78 | 3,737 | -0.29(-1.61%) |
Jan 16, 2024 | 18.17 | 18.17 | 18.01 | 18.07 | 1,408 | -0.24(-1.31%) |
Jan 12, 2024 | 18.58 | 18.58 | 18.31 | 18.31 | 1,527 | -0.14(-0.76%) |
Jan 11, 2024 | 18.40 | 18.45 | 18.34 | 18.45 | 531 | -0.21(-1.13%) |
Jan 10, 2024 | 18.57 | 18.66 | 18.53 | 18.66 | 2,842 | -0.07(-0.37%) |
Jan 09, 2024 | 18.59 | 18.76 | 18.59 | 18.73 | 1,461 | -0.15(-0.79%) |
Jan 08, 2024 | 18.70 | 18.88 | 18.52 | 18.88 | 1,973 | +0.19(+1.02%) |
Jan 05, 2024 | 18.87 | 18.87 | 18.55 | 18.69 | 3,265 | -0.05(-0.27%) |
Jan 04, 2024 | 18.81 | 18.90 | 18.74 | 18.74 | 7,959 | -0.23(-1.21%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.75 | 18.97 | 18,595 | -0.27(-1.42%) |
Jan 02, 2024 | 19.49 | 19.49 | 19.21 | 19.24 | 5,197 | -0.40(-2.02%) |
Dec 29, 2023 | 19.78 | 19.80 | 19.60 | 19.64 | 17,803 | -0.12(-0.61%) |
Dec 28, 2023 | 19.97 | 19.97 | 19.73 | 19.76 | 6,363 | +0.06(+0.30%) |
Dec 27, 2023 | 19.99 | 19.99 | 19.70 | 19.70 | 5,912 | -0.02(-0.12%) |
Dec 26, 2023 | 19.70 | 19.79 | 19.67 | 19.73 | 1,356 | +0.30(+1.53%) |
Dec 22, 2023 | 19.46 | 19.50 | 19.43 | 19.43 | 813 | +0.08(+0.43%) |
Dec 21, 2023 | 19.17 | 19.41 | 19.15 | 19.34 | 4,492 | +0.33(+1.72%) |
Dec 20, 2023 | 19.51 | 19.55 | 19.02 | 19.02 | 16,992 | -0.51(-2.60%) |
Dec 19, 2023 | 19.48 | 19.61 | 19.48 | 19.52 | 1,431 | +0.32(+1.66%) |
Dec 18, 2023 | 19.53 | 19.53 | 19.20 | 19.20 | 1,968 | -0.03(-0.15%) |
Dec 15, 2023 | 19.31 | 19.31 | 19.18 | 19.23 | 1,346 | -0.04(-0.20%) |
Dec 14, 2023 | 19.16 | 19.36 | 19.04 | 19.27 | 1,899 | +0.79(+4.29%) |
Dec 13, 2023 | 18.03 | 18.55 | 18.02 | 18.48 | 11,940 | +0.37(+2.04%) |
Dec 12, 2023 | 18.24 | 18.24 | 18.00 | 18.11 | 2,257 | -0.15(-0.83%) |
Dec 11, 2023 | 18.17 | 18.29 | 18.17 | 18.26 | 2,741 | +0.08(+0.44%) |
Dec 08, 2023 | 18.30 | 18.30 | 18.08 | 18.18 | 1,333 | +0.17(+0.94%) |
Dec 07, 2023 | 17.99 | 18.02 | 17.92 | 18.01 | 3,609 | +0.07(+0.38%) |
Dec 06, 2023 | 18.24 | 18.26 | 17.95 | 17.95 | 1,594 | -0.04(-0.20%) |
Dec 05, 2023 | 18.10 | 18.10 | 17.98 | 17.98 | 6,084 | -0.14(-0.78%) |
Dec 04, 2023 | 18.12 | 18.22 | 18.10 | 18.12 | 4,052 | -0.04(-0.23%) |
Dec 01, 2023 | 17.87 | 18.16 | 17.87 | 18.16 | 4,545 | +0.39(+2.18%) |
Nov 30, 2023 | 17.71 | 17.78 | 17.71 | 17.78 | 1,997 | +0.08(+0.46%) |
Nov 29, 2023 | 17.78 | 17.92 | 17.70 | 17.70 | 2,205 | +0.00(+0.00%) |
Nov 28, 2023 | 17.66 | 17.70 | 17.60 | 17.70 | 3,181 | +0.09(+0.53%) |
Nov 27, 2023 | 17.65 | 17.67 | 17.60 | 17.60 | 1,579 | -0.08(-0.47%) |
Nov 24, 2023 | 17.66 | 17.69 | 17.65 | 17.69 | 1,407 | -0.03(-0.17%) |
Nov 22, 2023 | 17.68 | 17.73 | 17.65 | 17.72 | 974 | +0.04(+0.21%) |
Nov 21, 2023 | 17.90 | 17.90 | 17.68 | 17.68 | 1,929 | -0.18(-1.02%) |
Nov 20, 2023 | 17.79 | 17.93 | 17.77 | 17.86 | 6,620 | +0.23(+1.33%) |
Nov 17, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 479 | +0.12(+0.70%) |
Nov 16, 2023 | 17.74 | 17.74 | 17.39 | 17.51 | 1,330 | -0.23(-1.31%) |
Nov 15, 2023 | 17.83 | 17.83 | 17.74 | 17.74 | 480 | +0.13(+0.74%) |
Nov 14, 2023 | 17.43 | 17.61 | 17.41 | 17.61 | 11,182 | +0.73(+4.30%) |
Nov 13, 2023 | 16.80 | 16.88 | 16.72 | 16.88 | 1,633 | +0.17(+1.00%) |
Nov 10, 2023 | 16.65 | 16.71 | 16.65 | 16.71 | 478 | +0.08(+0.48%) |
Nov 09, 2023 | 17.08 | 17.08 | 16.64 | 16.64 | 416 | -0.32(-1.89%) |
Nov 08, 2023 | 17.02 | 17.02 | 16.95 | 16.96 | 4,510 | -0.15(-0.89%) |
Nov 07, 2023 | 16.98 | 17.11 | 16.98 | 17.11 | 2,109 | -0.05(-0.32%) |
Nov 06, 2023 | 17.18 | 17.22 | 17.15 | 17.16 | 14,502 | -0.13(-0.75%) |
Nov 03, 2023 | 17.43 | 17.43 | 17.28 | 17.29 | 1,560 | +0.22(+1.28%) |
Nov 02, 2023 | 16.96 | 17.07 | 16.87 | 17.07 | 1,463 | +0.56(+3.36%) |