Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.66 | 18.53 | 17.66 | 17.97 | 401,576 | +0.38(+2.16%) |
Jan 30, 2024 | 18.04 | 18.04 | 17.48 | 17.59 | 368,319 | -0.53(-2.92%) |
Jan 29, 2024 | 18.26 | 18.38 | 18.04 | 18.12 | 234,212 | -0.15(-0.82%) |
Jan 26, 2024 | 18.14 | 18.40 | 18.03 | 18.27 | 176,150 | +0.14(+0.77%) |
Jan 25, 2024 | 18.44 | 18.44 | 18.08 | 18.13 | 110,181 | -0.11(-0.60%) |
Jan 24, 2024 | 18.37 | 18.62 | 18.19 | 18.24 | 181,793 | +0.13(+0.72%) |
Jan 23, 2024 | 18.30 | 18.43 | 17.92 | 18.11 | 242,509 | +0.00(+0.00%) |
Jan 22, 2024 | 18.11 | 18.39 | 17.88 | 18.11 | 244,491 | +0.01(+0.06%) |
Jan 19, 2024 | 18.49 | 18.53 | 18.00 | 18.10 | 190,791 | -0.26(-1.42%) |
Jan 18, 2024 | 18.43 | 18.45 | 18.09 | 18.36 | 202,707 | +0.00(+0.00%) |
Jan 17, 2024 | 17.91 | 18.68 | 17.91 | 18.36 | 125,071 | +0.15(+0.82%) |
Jan 16, 2024 | 18.18 | 18.42 | 17.89 | 18.21 | 301,480 | -0.13(-0.71%) |
Jan 12, 2024 | 18.83 | 18.99 | 18.19 | 18.34 | 157,228 | -0.30(-1.61%) |
Jan 11, 2024 | 18.38 | 18.64 | 17.97 | 18.64 | 226,337 | +0.10(+0.54%) |
Jan 10, 2024 | 18.61 | 18.82 | 18.35 | 18.54 | 191,002 | +0.12(+0.65%) |
Jan 09, 2024 | 18.53 | 18.72 | 18.25 | 18.42 | 143,074 | -0.31(-1.66%) |
Jan 08, 2024 | 18.73 | 18.91 | 18.52 | 18.73 | 111,866 | -0.01(-0.05%) |
Jan 05, 2024 | 18.59 | 19.05 | 18.50 | 18.74 | 267,747 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.03 | 18.70 | 18.78 | 198,778 | -0.13(-0.69%) |
Jan 03, 2024 | 19.33 | 19.46 | 18.83 | 18.91 | 250,823 | -0.51(-2.63%) |
Jan 02, 2024 | 19.54 | 19.73 | 19.21 | 19.42 | 232,849 | -0.33(-1.67%) |
Dec 29, 2023 | 19.77 | 19.98 | 19.62 | 19.75 | 380,785 | -0.06(-0.30%) |
Dec 28, 2023 | 19.71 | 20.36 | 19.46 | 19.81 | 216,250 | -0.19(-0.95%) |
Dec 27, 2023 | 19.86 | 20.21 | 19.73 | 20.00 | 238,582 | +0.26(+1.32%) |
Dec 26, 2023 | 19.53 | 19.78 | 19.09 | 19.74 | 226,326 | +0.42(+2.17%) |
Dec 22, 2023 | 19.25 | 19.56 | 19.23 | 19.32 | 219,416 | +0.07(+0.36%) |
Dec 21, 2023 | 19.00 | 19.28 | 18.88 | 19.25 | 177,130 | +0.44(+2.34%) |
Dec 20, 2023 | 18.94 | 19.82 | 18.73 | 18.81 | 401,578 | -0.39(-2.03%) |
Dec 19, 2023 | 18.38 | 19.23 | 18.17 | 19.20 | 413,572 | +1.12(+6.19%) |
Dec 18, 2023 | 18.19 | 18.49 | 18.02 | 18.08 | 222,317 | -0.04(-0.22%) |
Dec 15, 2023 | 18.63 | 18.63 | 17.53 | 18.12 | 745,349 | -0.22(-1.20%) |
Dec 14, 2023 | 19.09 | 19.35 | 18.09 | 18.34 | 333,396 | -0.58(-3.07%) |
Dec 13, 2023 | 17.97 | 19.03 | 17.93 | 18.92 | 253,221 | +0.87(+4.82%) |
Dec 12, 2023 | 18.14 | 18.23 | 17.87 | 18.05 | 138,579 | +0.03(+0.17%) |
Dec 11, 2023 | 17.58 | 18.02 | 17.57 | 18.02 | 194,897 | +0.29(+1.64%) |
Dec 08, 2023 | 17.94 | 18.20 | 17.66 | 17.73 | 193,947 | -0.08(-0.45%) |
Dec 07, 2023 | 18.29 | 18.29 | 17.60 | 17.81 | 375,949 | -0.56(-3.05%) |
Dec 06, 2023 | 17.79 | 18.66 | 17.79 | 18.37 | 303,489 | +0.77(+4.37%) |
Dec 05, 2023 | 17.82 | 18.07 | 17.57 | 17.60 | 271,961 | -0.42(-2.33%) |
Dec 04, 2023 | 18.04 | 18.74 | 17.98 | 18.02 | 245,076 | -0.12(-0.66%) |
Dec 01, 2023 | 17.35 | 18.33 | 17.19 | 18.14 | 302,774 | +0.72(+4.13%) |
Nov 30, 2023 | 17.24 | 17.45 | 16.80 | 17.42 | 849,905 | +0.24(+1.40%) |
Nov 29, 2023 | 17.81 | 18.19 | 17.09 | 17.18 | 303,565 | -0.61(-3.43%) |
Nov 28, 2023 | 18.10 | 18.10 | 17.68 | 17.79 | 245,727 | -0.35(-1.93%) |
Nov 27, 2023 | 17.78 | 18.21 | 17.40 | 18.14 | 319,717 | +0.36(+2.02%) |
Nov 24, 2023 | 17.70 | 18.02 | 17.61 | 17.78 | 135,908 | +0.03(+0.17%) |
Nov 22, 2023 | 18.03 | 18.17 | 17.57 | 17.75 | 166,354 | -0.09(-0.50%) |
Nov 21, 2023 | 18.01 | 18.34 | 17.66 | 17.84 | 319,218 | -0.31(-1.71%) |
Nov 20, 2023 | 18.26 | 18.51 | 18.04 | 18.15 | 263,709 | -0.15(-0.82%) |
Nov 17, 2023 | 18.63 | 19.04 | 18.18 | 18.30 | 305,950 | -0.09(-0.49%) |
Nov 16, 2023 | 18.88 | 19.01 | 18.11 | 18.39 | 513,156 | -0.61(-3.21%) |
Nov 15, 2023 | 19.29 | 20.02 | 18.90 | 19.00 | 485,364 | -0.30(-1.55%) |
Nov 14, 2023 | 19.04 | 19.37 | 18.92 | 19.30 | 652,032 | +0.80(+4.32%) |
Nov 13, 2023 | 19.46 | 19.55 | 18.48 | 18.50 | 310,394 | -1.15(-5.85%) |
Nov 10, 2023 | 19.34 | 20.16 | 19.20 | 19.65 | 343,717 | +0.52(+2.72%) |
Nov 09, 2023 | 19.31 | 19.31 | 17.96 | 19.13 | 623,825 | -0.26(-1.34%) |
Nov 08, 2023 | 22.00 | 22.20 | 19.31 | 19.39 | 821,506 | -0.62(-3.10%) |
Nov 07, 2023 | 19.38 | 20.16 | 19.00 | 20.01 | 640,308 | +0.62(+3.20%) |
Nov 06, 2023 | 19.55 | 19.98 | 19.12 | 19.39 | 246,222 | -0.22(-1.12%) |
Nov 03, 2023 | 19.45 | 19.96 | 19.30 | 19.61 | 325,955 | +0.43(+2.24%) |
Nov 02, 2023 | 18.95 | 19.23 | 18.61 | 19.18 | 443,189 | +0.49(+2.62%) |