Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.53 | 18.57 | 18.43 | 18.38 | 11,963 | -0.06(-0.34%) |
Jan 30, 2024 | 18.46 | 18.47 | 18.43 | 18.44 | 33,156 | -0.11(-0.57%) |
Jan 29, 2024 | 18.59 | 18.59 | 18.48 | 18.55 | 17,070 | +0.09(+0.48%) |
Jan 26, 2024 | 18.53 | 18.57 | 18.46 | 18.46 | 15,752 | +0.02(+0.11%) |
Jan 25, 2024 | 18.56 | 18.56 | 18.43 | 18.44 | 30,599 | +0.07(+0.38%) |
Jan 24, 2024 | 18.52 | 18.54 | 18.36 | 18.37 | 52,758 | +0.23(+1.26%) |
Jan 23, 2024 | 18.13 | 18.16 | 18.07 | 18.14 | 35,596 | +0.06(+0.33%) |
Jan 22, 2024 | 18.12 | 18.12 | 18.05 | 18.08 | 18,290 | -0.13(-0.71%) |
Jan 19, 2024 | 18.13 | 18.21 | 18.06 | 18.21 | 8,535 | +0.22(+1.24%) |
Jan 18, 2024 | 17.97 | 18.02 | 17.93 | 17.99 | 51,757 | +0.05(+0.25%) |
Jan 17, 2024 | 17.92 | 17.95 | 17.87 | 17.94 | 8,551 | -0.27(-1.48%) |
Jan 16, 2024 | 18.37 | 18.37 | 18.17 | 18.21 | 15,744 | -0.35(-1.87%) |
Jan 12, 2024 | 18.68 | 18.68 | 18.56 | 18.56 | 19,057 | +0.05(+0.30%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.39 | 18.50 | 7,669 | +0.06(+0.35%) |
Jan 10, 2024 | 18.47 | 18.47 | 18.41 | 18.44 | 10,006 | -0.04(-0.22%) |
Jan 09, 2024 | 18.55 | 18.55 | 18.48 | 18.48 | 47,419 | -0.25(-1.34%) |
Jan 08, 2024 | 18.61 | 18.76 | 18.56 | 18.73 | 80,535 | +0.03(+0.14%) |
Jan 05, 2024 | 18.78 | 18.79 | 18.64 | 18.70 | 19,425 | +0.08(+0.43%) |
Jan 04, 2024 | 18.59 | 18.71 | 18.57 | 18.62 | 39,926 | -0.08(-0.45%) |
Jan 03, 2024 | 18.65 | 18.73 | 18.65 | 18.70 | 5,926 | -0.09(-0.46%) |
Jan 02, 2024 | 18.88 | 18.88 | 18.76 | 18.79 | 15,914 | -0.26(-1.35%) |
Dec 29, 2023 | 19.01 | 19.11 | 19.01 | 19.05 | 4,822 | +0.04(+0.19%) |
Dec 28, 2023 | 19.11 | 19.11 | 19.00 | 19.01 | 143,858 | +0.16(+0.85%) |
Dec 27, 2023 | 18.86 | 18.88 | 18.84 | 18.85 | 14,806 | +0.08(+0.40%) |
Dec 26, 2023 | 18.79 | 18.79 | 18.74 | 18.78 | 11,765 | +0.15(+0.79%) |
Dec 22, 2023 | 18.58 | 18.66 | 18.55 | 18.63 | 64,272 | +0.03(+0.16%) |
Dec 21, 2023 | 18.53 | 18.60 | 18.50 | 18.60 | 10,072 | +0.33(+1.82%) |
Dec 20, 2023 | 18.46 | 18.48 | 18.26 | 18.27 | 21,885 | -0.25(-1.34%) |
Dec 19, 2023 | 18.40 | 18.54 | 18.40 | 18.51 | 8,558 | +0.13(+0.69%) |
Dec 18, 2023 | 18.39 | 18.42 | 18.34 | 18.39 | 11,143 | -0.03(-0.17%) |
Dec 15, 2023 | 18.46 | 18.54 | 18.42 | 18.42 | 5,242 | -0.13(-0.70%) |
Dec 14, 2023 | 18.55 | 18.56 | 18.50 | 18.55 | 9,347 | +0.25(+1.35%) |
Dec 13, 2023 | 18.00 | 18.30 | 17.94 | 18.30 | 16,311 | +0.25(+1.38%) |
Dec 12, 2023 | 18.02 | 18.05 | 17.98 | 18.05 | 6,054 | +0.00(+0.00%) |
Dec 11, 2023 | 17.97 | 18.05 | 17.97 | 18.05 | 20,341 | +0.08(+0.45%) |
Dec 08, 2023 | 17.94 | 17.99 | 17.94 | 17.97 | 4,856 | -0.06(-0.33%) |
Dec 07, 2023 | 18.02 | 18.03 | 17.98 | 18.03 | 3,810 | +0.07(+0.42%) |
Dec 06, 2023 | 18.07 | 18.10 | 17.96 | 17.96 | 12,060 | +0.01(+0.04%) |
Dec 05, 2023 | 17.92 | 17.98 | 17.92 | 17.95 | 37,489 | -0.11(-0.64%) |
Dec 04, 2023 | 18.09 | 18.12 | 18.03 | 18.06 | 21,999 | -0.19(-1.03%) |
Dec 01, 2023 | 18.07 | 18.26 | 18.07 | 18.25 | 12,906 | +0.11(+0.63%) |
Nov 30, 2023 | 18.12 | 18.14 | 18.10 | 18.14 | 11,957 | +0.03(+0.15%) |
Nov 29, 2023 | 18.16 | 18.19 | 18.11 | 18.11 | 15,641 | -0.10(-0.54%) |
Nov 28, 2023 | 18.15 | 18.21 | 18.14 | 18.21 | 6,592 | +0.17(+0.94%) |
Nov 27, 2023 | 18.03 | 18.07 | 18.01 | 18.04 | 8,338 | -0.05(-0.29%) |
Nov 24, 2023 | 18.07 | 18.13 | 18.04 | 18.09 | 2,561 | +0.05(+0.30%) |
Nov 22, 2023 | 18.06 | 18.07 | 18.03 | 18.04 | 5,183 | -0.09(-0.48%) |
Nov 21, 2023 | 18.16 | 18.20 | 18.09 | 18.13 | 5,170 | -0.08(-0.42%) |
Nov 20, 2023 | 18.05 | 18.22 | 18.05 | 18.20 | 16,891 | +0.22(+1.22%) |
Nov 17, 2023 | 17.96 | 18.01 | 17.96 | 17.98 | 4,740 | +0.05(+0.25%) |
Nov 16, 2023 | 17.90 | 17.94 | 17.90 | 17.94 | 9,114 | -0.07(-0.39%) |
Nov 15, 2023 | 17.96 | 18.06 | 17.96 | 18.01 | 3,938 | +0.07(+0.41%) |
Nov 14, 2023 | 17.73 | 17.97 | 17.73 | 17.93 | 12,447 | +0.46(+2.66%) |
Nov 13, 2023 | 17.37 | 17.50 | 17.37 | 17.47 | 73,747 | +0.04(+0.24%) |
Nov 10, 2023 | 17.32 | 17.44 | 17.32 | 17.43 | 10,206 | +0.11(+0.63%) |
Nov 09, 2023 | 17.49 | 17.52 | 17.31 | 17.32 | 9,544 | -0.14(-0.78%) |
Nov 08, 2023 | 17.51 | 17.53 | 17.44 | 17.46 | 14,211 | -0.06(-0.34%) |
Nov 07, 2023 | 17.47 | 17.55 | 17.44 | 17.52 | 6,906 | -0.10(-0.58%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.60 | 17.62 | 24,411 | +0.14(+0.80%) |
Nov 03, 2023 | 17.40 | 17.51 | 17.39 | 17.48 | 7,600 | +0.27(+1.55%) |
Nov 02, 2023 | 17.16 | 17.21 | 17.14 | 17.21 | 11,282 | +0.32(+1.88%) |