Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.22 | 17.25 | 16.90 | 16.92 | 16,870,062 | -0.29(-1.69%) |
Jan 30, 2024 | 17.05 | 17.23 | 17.00 | 17.21 | 12,445,585 | +0.12(+0.72%) |
Jan 29, 2024 | 17.16 | 17.21 | 16.97 | 17.09 | 13,863,233 | -0.07(-0.40%) |
Jan 26, 2024 | 17.05 | 17.19 | 17.02 | 17.16 | 14,501,228 | +0.11(+0.63%) |
Jan 25, 2024 | 16.75 | 17.06 | 16.67 | 17.05 | 24,109,594 | +0.43(+2.61%) |
Jan 24, 2024 | 16.86 | 16.87 | 16.58 | 16.62 | 25,920,376 | -0.19(-1.11%) |
Jan 23, 2024 | 16.87 | 16.94 | 16.76 | 16.80 | 14,681,428 | -0.08(-0.47%) |
Jan 22, 2024 | 16.93 | 17.01 | 16.81 | 16.88 | 13,359,365 | -0.04(-0.23%) |
Jan 19, 2024 | 17.10 | 17.10 | 16.82 | 16.92 | 19,332,384 | -0.11(-0.64%) |
Jan 18, 2024 | 17.04 | 17.23 | 16.82 | 17.03 | 32,113,454 | -0.25(-1.42%) |
Jan 17, 2024 | 17.44 | 17.56 | 17.22 | 17.27 | 14,120,523 | -0.26(-1.46%) |
Jan 16, 2024 | 17.63 | 17.69 | 17.51 | 17.53 | 13,115,315 | -0.15(-0.83%) |
Jan 12, 2024 | 17.76 | 17.82 | 17.60 | 17.68 | 10,489,724 | +0.13(+0.73%) |
Jan 11, 2024 | 17.68 | 17.70 | 17.41 | 17.55 | 16,290,583 | -0.11(-0.61%) |
Jan 10, 2024 | 17.73 | 17.77 | 17.61 | 17.66 | 14,345,304 | -0.10(-0.55%) |
Jan 09, 2024 | 17.81 | 17.85 | 17.66 | 17.76 | 15,637,462 | -0.06(-0.33%) |
Jan 08, 2024 | 17.60 | 17.82 | 17.50 | 17.82 | 13,174,916 | +0.09(+0.50%) |
Jan 05, 2024 | 17.73 | 17.82 | 17.58 | 17.73 | 12,491,967 | +0.07(+0.39%) |
Jan 04, 2024 | 17.85 | 17.94 | 17.61 | 17.66 | 11,018,084 | -0.10(-0.55%) |
Jan 03, 2024 | 17.52 | 17.83 | 17.47 | 17.76 | 14,602,623 | +0.22(+1.23%) |
Jan 02, 2024 | 17.41 | 17.61 | 17.38 | 17.54 | 13,548,308 | +0.19(+1.08%) |
Dec 29, 2023 | 17.41 | 17.41 | 17.28 | 17.35 | 9,973,462 | -0.05(-0.28%) |
Dec 28, 2023 | 17.42 | 17.51 | 17.33 | 17.40 | 7,898,373 | -0.08(-0.45%) |
Dec 27, 2023 | 17.55 | 17.58 | 17.37 | 17.48 | 8,053,543 | -0.08(-0.45%) |
Dec 26, 2023 | 17.51 | 17.60 | 17.43 | 17.56 | 7,740,376 | +0.13(+0.73%) |
Dec 22, 2023 | 17.41 | 17.54 | 17.38 | 17.43 | 7,658,840 | +0.08(+0.45%) |
Dec 21, 2023 | 17.23 | 17.36 | 16.72 | 17.35 | 11,520,717 | +0.14(+0.80%) |
Dec 20, 2023 | 17.35 | 17.45 | 17.22 | 17.22 | 16,250,824 | -0.14(-0.79%) |
Dec 19, 2023 | 17.30 | 17.43 | 17.25 | 17.35 | 11,548,956 | +0.07(+0.40%) |
Dec 18, 2023 | 17.46 | 17.55 | 17.26 | 17.28 | 14,189,832 | +0.08(+0.46%) |
Dec 15, 2023 | 17.31 | 17.33 | 17.10 | 17.21 | 33,606,252 | -0.20(-1.13%) |
Dec 14, 2023 | 17.32 | 17.59 | 17.32 | 17.40 | 18,254,462 | +0.21(+1.20%) |
Dec 13, 2023 | 16.93 | 17.25 | 16.83 | 17.20 | 17,480,996 | +0.26(+1.51%) |
Dec 12, 2023 | 17.23 | 17.28 | 16.86 | 16.94 | 16,354,190 | -0.34(-1.99%) |
Dec 11, 2023 | 17.38 | 17.41 | 17.24 | 17.28 | 11,646,823 | -0.13(-0.73%) |
Dec 08, 2023 | 17.26 | 17.42 | 17.23 | 17.41 | 12,060,623 | +0.20(+1.14%) |
Dec 07, 2023 | 17.33 | 17.37 | 17.17 | 17.22 | 16,818,034 | -0.03(-0.17%) |
Dec 06, 2023 | 17.19 | 17.40 | 17.13 | 17.24 | 17,346,622 | +0.03(+0.17%) |
Dec 05, 2023 | 17.56 | 17.60 | 17.21 | 17.22 | 17,806,278 | -0.34(-1.96%) |
Dec 04, 2023 | 17.40 | 17.61 | 17.37 | 17.56 | 11,900,995 | +0.10(+0.56%) |
Dec 01, 2023 | 17.25 | 17.51 | 17.22 | 17.46 | 12,929,360 | +0.18(+1.02%) |
Nov 30, 2023 | 17.09 | 17.30 | 17.08 | 17.28 | 23,452,596 | +0.25(+1.44%) |
Nov 29, 2023 | 17.08 | 17.18 | 16.93 | 17.04 | 14,206,355 | +0.03(+0.17%) |
Nov 28, 2023 | 17.07 | 17.15 | 16.98 | 17.01 | 11,179,397 | -0.02(-0.12%) |
Nov 27, 2023 | 17.02 | 17.07 | 16.96 | 17.03 | 11,127,294 | -0.04(-0.23%) |
Nov 24, 2023 | 17.02 | 17.18 | 17.00 | 17.07 | 6,087,136 | +0.06(+0.35%) |
Nov 22, 2023 | 16.66 | 17.02 | 16.63 | 17.01 | 13,452,773 | +0.17(+0.99%) |
Nov 21, 2023 | 16.68 | 16.86 | 16.63 | 16.84 | 12,156,242 | +0.18(+1.06%) |
Nov 20, 2023 | 16.68 | 16.81 | 16.64 | 16.66 | 10,228,409 | -0.02(-0.12%) |
Nov 17, 2023 | 16.66 | 16.77 | 16.60 | 16.68 | 13,934,995 | +0.14(+0.83%) |
Nov 16, 2023 | 16.58 | 16.72 | 16.35 | 16.55 | 14,794,109 | -0.10(-0.59%) |
Nov 15, 2023 | 16.58 | 16.79 | 16.56 | 16.64 | 17,090,960 | +0.12(+0.71%) |
Nov 14, 2023 | 16.36 | 16.60 | 16.32 | 16.53 | 12,800,323 | +0.28(+1.70%) |
Nov 13, 2023 | 16.17 | 16.36 | 16.07 | 16.25 | 9,513,360 | +0.08(+0.49%) |
Nov 10, 2023 | 16.06 | 16.21 | 15.96 | 16.17 | 12,879,844 | +0.23(+1.42%) |
Nov 09, 2023 | 16.15 | 16.17 | 15.91 | 15.95 | 15,325,600 | -0.13(-0.80%) |
Nov 08, 2023 | 16.20 | 16.24 | 16.04 | 16.07 | 11,090,569 | -0.21(-1.27%) |
Nov 07, 2023 | 16.26 | 16.36 | 16.13 | 16.28 | 18,609,902 | -0.12(-0.72%) |
Nov 06, 2023 | 16.66 | 16.66 | 16.38 | 16.40 | 12,030,041 | -0.20(-1.19%) |
Nov 03, 2023 | 16.63 | 16.72 | 16.56 | 16.60 | 13,031,291 | -0.03(-0.18%) |
Nov 02, 2023 | 16.09 | 16.64 | 16.03 | 16.63 | 18,831,188 | +0.54(+3.36%) |