Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.38 | 17.40 | 17.23 | 17.32 | 676,411 | -0.04(-0.23%) |
Jan 30, 2024 | 17.36 | 17.38 | 17.31 | 17.36 | 360,103 | +0.05(+0.28%) |
Jan 29, 2024 | 17.28 | 17.36 | 17.26 | 17.31 | 408,239 | +0.03(+0.17%) |
Jan 26, 2024 | 17.26 | 17.32 | 17.24 | 17.28 | 426,306 | +0.02(+0.11%) |
Jan 25, 2024 | 17.14 | 17.26 | 17.14 | 17.26 | 682,713 | +0.18(+1.04%) |
Jan 24, 2024 | 17.15 | 17.16 | 17.08 | 17.09 | 418,624 | -0.01(-0.06%) |
Jan 23, 2024 | 17.10 | 17.11 | 17.05 | 17.10 | 307,261 | +0.00(+0.00%) |
Jan 22, 2024 | 17.06 | 17.12 | 17.01 | 17.10 | 520,721 | +0.04(+0.23%) |
Jan 19, 2024 | 16.99 | 17.07 | 16.88 | 17.06 | 487,063 | +0.12(+0.70%) |
Jan 18, 2024 | 17.03 | 17.08 | 16.91 | 16.94 | 445,311 | -0.07(-0.41%) |
Jan 17, 2024 | 17.05 | 17.07 | 16.96 | 17.01 | 526,949 | -0.09(-0.52%) |
Jan 16, 2024 | 17.15 | 17.16 | 17.06 | 17.10 | 402,142 | -0.07(-0.40%) |
Jan 12, 2024 | 17.15 | 17.21 | 17.13 | 17.17 | 412,251 | +0.02(+0.11%) |
Jan 11, 2024 | 17.14 | 17.15 | 17.07 | 17.15 | 361,059 | +0.03(+0.17%) |
Jan 10, 2024 | 17.14 | 17.19 | 17.11 | 17.12 | 358,998 | +0.00(+0.00%) |
Jan 09, 2024 | 17.05 | 17.15 | 17.05 | 17.12 | 313,613 | +0.04(+0.23%) |
Jan 08, 2024 | 16.96 | 17.09 | 16.93 | 17.08 | 762,334 | +0.14(+0.81%) |
Jan 05, 2024 | 16.95 | 17.04 | 16.89 | 16.94 | 513,557 | +0.01(+0.06%) |
Jan 04, 2024 | 16.88 | 16.99 | 16.88 | 16.93 | 474,985 | +0.02(+0.12%) |
Jan 03, 2024 | 16.91 | 16.97 | 16.79 | 16.91 | 333,397 | -0.04(-0.23%) |
Jan 02, 2024 | 16.91 | 16.99 | 16.87 | 16.95 | 422,777 | +0.02(+0.12%) |
Dec 29, 2023 | 16.99 | 17.02 | 16.93 | 16.93 | 412,464 | -0.07(-0.41%) |
Dec 28, 2023 | 17.03 | 17.08 | 16.98 | 17.00 | 510,659 | -0.01(-0.06%) |
Dec 27, 2023 | 16.98 | 17.03 | 16.91 | 17.01 | 445,879 | +0.07(+0.39%) |
Dec 26, 2023 | 16.96 | 17.05 | 16.93 | 16.94 | 475,141 | -0.03(-0.17%) |
Dec 22, 2023 | 16.99 | 17.05 | 16.95 | 16.97 | 469,219 | +0.04(+0.23%) |
Dec 21, 2023 | 16.93 | 16.99 | 16.90 | 16.93 | 645,324 | +0.05(+0.29%) |
Dec 20, 2023 | 16.93 | 16.99 | 16.84 | 16.88 | 643,736 | -0.04(-0.23%) |
Dec 19, 2023 | 16.84 | 16.93 | 16.84 | 16.92 | 624,115 | +0.11(+0.64%) |
Dec 18, 2023 | 16.88 | 16.89 | 16.81 | 16.82 | 448,357 | -0.12(-0.69%) |
Dec 15, 2023 | 16.98 | 16.98 | 16.85 | 16.93 | 547,456 | -0.03(-0.17%) |
Dec 14, 2023 | 16.83 | 17.00 | 16.83 | 16.96 | 623,905 | +0.20(+1.22%) |
Dec 13, 2023 | 16.53 | 16.77 | 16.48 | 16.76 | 748,189 | +0.24(+1.48%) |
Dec 12, 2023 | 16.51 | 16.54 | 16.45 | 16.51 | 362,542 | +0.00(+0.00%) |
Dec 11, 2023 | 16.53 | 16.53 | 16.41 | 16.51 | 622,769 | -0.05(-0.29%) |
Dec 08, 2023 | 16.55 | 16.58 | 16.48 | 16.56 | 514,528 | -0.01(-0.06%) |
Dec 07, 2023 | 16.56 | 16.64 | 16.55 | 16.57 | 424,147 | +0.04(+0.24%) |
Dec 06, 2023 | 16.55 | 16.62 | 16.52 | 16.53 | 480,063 | +0.03(+0.18%) |
Dec 05, 2023 | 16.56 | 16.59 | 16.50 | 16.50 | 480,267 | -0.06(-0.35%) |
Dec 04, 2023 | 16.62 | 16.66 | 16.52 | 16.56 | 445,728 | -0.11(-0.64%) |
Dec 01, 2023 | 16.56 | 16.68 | 16.50 | 16.67 | 461,008 | +0.16(+0.96%) |
Nov 30, 2023 | 16.34 | 16.51 | 16.31 | 16.51 | 571,527 | +0.20(+1.24%) |
Nov 29, 2023 | 16.31 | 16.39 | 16.29 | 16.31 | 530,433 | +0.07(+0.42%) |
Nov 28, 2023 | 16.17 | 16.25 | 16.16 | 16.24 | 647,466 | +0.07(+0.42%) |
Nov 27, 2023 | 16.12 | 16.20 | 16.11 | 16.17 | 316,147 | +0.07(+0.42%) |
Nov 24, 2023 | 16.11 | 16.13 | 16.07 | 16.11 | 142,997 | +0.03(+0.18%) |
Nov 22, 2023 | 16.17 | 16.19 | 16.02 | 16.08 | 420,068 | -0.03(-0.18%) |
Nov 21, 2023 | 16.16 | 16.17 | 16.10 | 16.11 | 848,875 | -0.07(-0.42%) |
Nov 20, 2023 | 16.12 | 16.18 | 16.10 | 16.17 | 415,779 | +0.02(+0.12%) |
Nov 17, 2023 | 16.11 | 16.20 | 16.11 | 16.15 | 296,870 | +0.03(+0.18%) |
Nov 16, 2023 | 16.13 | 16.17 | 16.07 | 16.12 | 293,579 | -0.01(-0.06%) |
Nov 15, 2023 | 16.14 | 16.15 | 16.07 | 16.13 | 362,189 | +0.01(+0.06%) |
Nov 14, 2023 | 16.05 | 16.17 | 15.98 | 16.12 | 408,117 | +0.34(+2.14%) |
Nov 13, 2023 | 15.67 | 15.82 | 15.64 | 15.79 | 290,154 | +0.02(+0.12%) |
Nov 10, 2023 | 15.72 | 15.77 | 15.68 | 15.77 | 219,277 | +0.07(+0.43%) |
Nov 09, 2023 | 15.89 | 15.89 | 15.66 | 15.70 | 310,368 | -0.17(-1.10%) |
Nov 08, 2023 | 15.88 | 15.94 | 15.81 | 15.87 | 290,389 | +0.02(+0.12%) |
Nov 07, 2023 | 15.92 | 15.95 | 15.83 | 15.85 | 300,838 | -0.09(-0.55%) |
Nov 06, 2023 | 16.03 | 16.06 | 15.91 | 15.94 | 514,487 | -0.12(-0.72%) |
Nov 03, 2023 | 15.92 | 16.06 | 15.92 | 16.06 | 1,269,560 | +0.27(+1.71%) |
Nov 02, 2023 | 15.61 | 15.81 | 15.61 | 15.79 | 468,677 | +0.31(+2.00%) |