Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.38 | 17.38 | 17.09 | 17.11 | 24,715 | -0.27(-1.55%) |
Jan 30, 2024 | 17.53 | 17.54 | 17.31 | 17.38 | 61,707 | -0.12(-0.69%) |
Jan 29, 2024 | 17.46 | 17.56 | 17.32 | 17.50 | 39,529 | +0.10(+0.57%) |
Jan 26, 2024 | 17.54 | 17.57 | 17.37 | 17.40 | 76,897 | +0.15(+0.87%) |
Jan 25, 2024 | 17.17 | 17.28 | 17.14 | 17.25 | 313,700 | -0.05(-0.29%) |
Jan 24, 2024 | 17.38 | 17.49 | 17.30 | 17.30 | 303,304 | -0.15(-0.86%) |
Jan 23, 2024 | 17.40 | 17.45 | 17.30 | 17.45 | 161,631 | -0.02(-0.11%) |
Jan 22, 2024 | 17.52 | 17.61 | 17.46 | 17.47 | 84,658 | -0.28(-1.58%) |
Jan 19, 2024 | 17.64 | 17.75 | 17.59 | 17.75 | 81,635 | -0.02(-0.11%) |
Jan 18, 2024 | 17.64 | 17.77 | 17.57 | 17.77 | 180,740 | +0.07(+0.40%) |
Jan 17, 2024 | 17.60 | 17.72 | 17.50 | 17.70 | 318,125 | -0.23(-1.28%) |
Jan 16, 2024 | 17.96 | 17.97 | 17.86 | 17.93 | 210,483 | -0.35(-1.91%) |
Jan 12, 2024 | 18.20 | 18.35 | 18.20 | 18.28 | 95,671 | +0.18(+0.99%) |
Jan 11, 2024 | 18.05 | 18.18 | 17.98 | 18.10 | 148,169 | +0.01(+0.08%) |
Jan 10, 2024 | 18.08 | 18.19 | 17.97 | 18.09 | 116,101 | -0.02(-0.13%) |
Jan 09, 2024 | 17.97 | 18.19 | 17.97 | 18.11 | 158,049 | -0.03(-0.17%) |
Jan 08, 2024 | 17.93 | 18.15 | 17.93 | 18.14 | 107,824 | +0.29(+1.62%) |
Jan 05, 2024 | 17.94 | 18.00 | 17.78 | 17.85 | 66,907 | -0.11(-0.61%) |
Jan 04, 2024 | 18.01 | 18.02 | 17.88 | 17.96 | 71,550 | +0.06(+0.34%) |
Jan 03, 2024 | 18.00 | 18.07 | 17.86 | 17.90 | 176,288 | +0.01(+0.06%) |
Jan 02, 2024 | 17.97 | 18.01 | 17.88 | 17.89 | 88,181 | -0.16(-0.89%) |
Dec 29, 2023 | 17.82 | 18.19 | 17.82 | 18.05 | 124,122 | +0.14(+0.75%) |
Dec 28, 2023 | 17.82 | 18.10 | 17.82 | 17.91 | 203,046 | -0.12(-0.67%) |
Dec 27, 2023 | 17.97 | 18.06 | 17.90 | 18.04 | 39,641 | +0.09(+0.47%) |
Dec 26, 2023 | 18.06 | 18.06 | 17.74 | 17.95 | 36,651 | +0.09(+0.50%) |
Dec 22, 2023 | 17.96 | 17.96 | 17.81 | 17.86 | 209,986 | +0.09(+0.51%) |
Dec 21, 2023 | 17.66 | 17.77 | 17.66 | 17.77 | 312,254 | +0.23(+1.31%) |
Dec 20, 2023 | 17.60 | 17.71 | 17.54 | 17.54 | 61,669 | -0.10(-0.57%) |
Dec 19, 2023 | 17.54 | 17.70 | 17.51 | 17.64 | 133,026 | -0.06(-0.34%) |
Dec 18, 2023 | 17.50 | 17.82 | 17.50 | 17.70 | 106,453 | +0.08(+0.45%) |
Dec 15, 2023 | 17.63 | 17.63 | 17.57 | 17.62 | 349,753 | -0.28(-1.54%) |
Dec 14, 2023 | 17.85 | 18.06 | 17.75 | 17.89 | 180,729 | +0.13(+0.76%) |
Dec 13, 2023 | 17.65 | 17.86 | 17.54 | 17.76 | 89,091 | +0.21(+1.20%) |
Dec 12, 2023 | 17.45 | 17.64 | 17.45 | 17.55 | 195,124 | +0.16(+0.92%) |
Dec 11, 2023 | 17.20 | 17.45 | 17.20 | 17.39 | 196,159 | +0.08(+0.46%) |
Dec 08, 2023 | 17.26 | 17.31 | 17.21 | 17.31 | 39,817 | -0.08(-0.46%) |
Dec 07, 2023 | 17.25 | 17.44 | 17.25 | 17.39 | 51,913 | +0.16(+0.93%) |
Dec 06, 2023 | 17.27 | 17.35 | 17.23 | 17.23 | 116,774 | -0.08(-0.46%) |
Dec 05, 2023 | 17.32 | 17.38 | 17.23 | 17.31 | 50,202 | -0.08(-0.46%) |
Dec 04, 2023 | 17.41 | 17.48 | 17.28 | 17.39 | 35,663 | -0.10(-0.57%) |
Dec 01, 2023 | 17.26 | 17.54 | 17.26 | 17.49 | 37,093 | +0.00(+0.00%) |
Nov 30, 2023 | 17.40 | 17.52 | 17.31 | 17.49 | 158,024 | +0.29(+1.69%) |
Nov 29, 2023 | 17.25 | 17.38 | 17.19 | 17.20 | 130,288 | -0.06(-0.35%) |
Nov 28, 2023 | 17.25 | 17.33 | 17.25 | 17.26 | 299,793 | -0.01(-0.06%) |
Nov 27, 2023 | 17.32 | 17.32 | 17.19 | 17.27 | 75,728 | +0.05(+0.29%) |
Nov 24, 2023 | 17.17 | 17.37 | 17.08 | 17.22 | 373,940 | +0.24(+1.41%) |
Nov 22, 2023 | 16.94 | 17.07 | 16.86 | 16.98 | 117,685 | +0.06(+0.35%) |
Nov 21, 2023 | 16.93 | 16.98 | 16.83 | 16.92 | 40,236 | +0.08(+0.48%) |
Nov 20, 2023 | 16.94 | 16.94 | 16.76 | 16.84 | 658,441 | -0.37(-2.17%) |
Nov 17, 2023 | 17.46 | 17.76 | 17.16 | 17.21 | 139,529 | +0.04(+0.26%) |
Nov 16, 2023 | 17.14 | 17.25 | 17.01 | 17.17 | 427,047 | +0.04(+0.23%) |
Nov 15, 2023 | 17.15 | 17.17 | 17.09 | 17.13 | 315,800 | -0.10(-0.58%) |
Nov 14, 2023 | 17.07 | 17.23 | 17.05 | 17.23 | 126,567 | +0.42(+2.50%) |
Nov 13, 2023 | 16.65 | 16.90 | 16.65 | 16.81 | 55,676 | +0.17(+1.02%) |
Nov 10, 2023 | 16.60 | 16.64 | 16.46 | 16.64 | 93,160 | +0.21(+1.28%) |
Nov 09, 2023 | 16.46 | 16.60 | 16.26 | 16.43 | 94,978 | +0.64(+4.05%) |
Nov 08, 2023 | 15.83 | 15.92 | 15.66 | 15.79 | 481,664 | -0.15(-0.94%) |
Nov 07, 2023 | 15.87 | 16.13 | 15.85 | 15.94 | 110,676 | +0.02(+0.13%) |
Nov 06, 2023 | 15.94 | 16.01 | 15.90 | 15.92 | 66,286 | +0.02(+0.13%) |
Nov 03, 2023 | 16.02 | 16.05 | 15.90 | 15.90 | 45,292 | -0.09(-0.56%) |
Nov 02, 2023 | 15.85 | 16.01 | 15.85 | 15.99 | 74,856 | +0.13(+0.82%) |