Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.18 | 17.20 | 17.10 | 17.10 | 4,402,690 | -0.10(-0.56%) |
Jan 30, 2024 | 17.23 | 17.24 | 17.20 | 17.20 | 2,345,625 | -0.02(-0.11%) |
Jan 29, 2024 | 17.20 | 17.22 | 17.18 | 17.21 | 2,558,548 | +0.04(+0.23%) |
Jan 26, 2024 | 17.18 | 17.20 | 17.17 | 17.18 | 2,372,031 | +0.00(+0.00%) |
Jan 25, 2024 | 17.19 | 17.20 | 17.16 | 17.18 | 2,468,817 | -0.01(-0.06%) |
Jan 24, 2024 | 17.18 | 17.20 | 17.17 | 17.19 | 3,126,708 | +0.04(+0.23%) |
Jan 23, 2024 | 17.12 | 17.15 | 17.10 | 17.15 | 2,495,385 | +0.03(+0.17%) |
Jan 22, 2024 | 17.13 | 17.15 | 17.10 | 17.12 | 3,179,426 | +0.02(+0.11%) |
Jan 19, 2024 | 16.93 | 17.10 | 16.92 | 17.10 | 4,637,885 | +0.24(+1.42%) |
Jan 18, 2024 | 16.83 | 16.88 | 16.83 | 16.86 | 2,486,021 | +0.06(+0.34%) |
Jan 17, 2024 | 16.78 | 16.80 | 16.71 | 16.80 | 2,530,657 | -0.01(-0.06%) |
Jan 16, 2024 | 16.78 | 16.82 | 16.77 | 16.81 | 2,510,085 | +0.01(+0.06%) |
Jan 12, 2024 | 16.77 | 16.81 | 16.77 | 16.80 | 2,209,944 | +0.03(+0.17%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.70 | 16.77 | 2,375,871 | +0.04(+0.23%) |
Jan 10, 2024 | 16.71 | 16.75 | 16.71 | 16.73 | 2,621,607 | +0.03(+0.17%) |
Jan 09, 2024 | 16.62 | 16.71 | 16.61 | 16.71 | 2,321,910 | +0.02(+0.12%) |
Jan 08, 2024 | 16.50 | 16.69 | 16.47 | 16.69 | 3,167,962 | +0.23(+1.40%) |
Jan 05, 2024 | 16.43 | 16.52 | 16.40 | 16.46 | 2,960,142 | +0.04(+0.23%) |
Jan 04, 2024 | 16.43 | 16.51 | 16.39 | 16.42 | 3,994,725 | -0.04(-0.23%) |
Jan 03, 2024 | 16.50 | 16.52 | 16.45 | 16.46 | 4,050,714 | -0.10(-0.58%) |
Jan 02, 2024 | 16.61 | 16.62 | 16.50 | 16.55 | 5,376,278 | -0.11(-0.63%) |
Dec 29, 2023 | 16.70 | 16.70 | 16.63 | 16.66 | 4,881,287 | -0.03(-0.17%) |
Dec 28, 2023 | 16.71 | 16.71 | 16.68 | 16.69 | 3,102,736 | +0.02(+0.15%) |
Dec 27, 2023 | 16.65 | 16.67 | 16.64 | 16.66 | 3,286,380 | +0.02(+0.11%) |
Dec 26, 2023 | 16.59 | 16.65 | 16.59 | 16.64 | 2,569,305 | +0.06(+0.34%) |
Dec 22, 2023 | 16.58 | 16.60 | 16.56 | 16.59 | 3,256,932 | +0.02(+0.11%) |
Dec 21, 2023 | 16.56 | 16.59 | 16.51 | 16.57 | 3,563,362 | +0.08(+0.46%) |
Dec 20, 2023 | 16.56 | 16.60 | 16.48 | 16.49 | 4,414,146 | -0.10(-0.57%) |
Dec 19, 2023 | 16.57 | 16.59 | 16.55 | 16.59 | 3,145,121 | +0.02(+0.11%) |
Dec 18, 2023 | 16.53 | 16.58 | 16.52 | 16.57 | 3,692,606 | +0.04(+0.23%) |
Dec 15, 2023 | 16.42 | 16.54 | 16.41 | 16.53 | 4,727,853 | +0.11(+0.70%) |
Dec 14, 2023 | 16.40 | 16.41 | 16.37 | 16.41 | 3,754,099 | +0.03(+0.17%) |
Dec 13, 2023 | 16.39 | 16.39 | 16.38 | 16.39 | 2,137,399 | +0.01(+0.06%) |
Dec 12, 2023 | 16.37 | 16.39 | 16.36 | 16.38 | 2,319,012 | +0.01(+0.06%) |
Dec 11, 2023 | 16.33 | 16.37 | 16.33 | 16.37 | 3,317,922 | +0.02(+0.12%) |
Dec 08, 2023 | 16.29 | 16.35 | 16.27 | 16.35 | 2,317,818 | +0.05(+0.29%) |
Dec 07, 2023 | 16.24 | 16.30 | 16.23 | 16.30 | 2,989,973 | +0.10(+0.65%) |
Dec 06, 2023 | 16.25 | 16.26 | 16.19 | 16.19 | 3,320,335 | -0.02(-0.12%) |
Dec 05, 2023 | 16.16 | 16.24 | 16.15 | 16.21 | 3,401,386 | +0.02(+0.12%) |
Dec 04, 2023 | 16.20 | 16.21 | 16.12 | 16.19 | 4,123,433 | -0.05(-0.29%) |
Dec 01, 2023 | 16.20 | 16.25 | 16.19 | 16.24 | 3,214,052 | +0.02(+0.12%) |
Nov 30, 2023 | 16.24 | 16.25 | 16.18 | 16.22 | 3,817,813 | -0.01(-0.06%) |
Nov 29, 2023 | 16.27 | 16.27 | 16.22 | 16.23 | 2,502,027 | +0.01(+0.06%) |
Nov 28, 2023 | 16.21 | 16.24 | 16.19 | 16.22 | 2,309,045 | +0.00(+0.00%) |
Nov 27, 2023 | 16.19 | 16.23 | 16.19 | 16.22 | 4,293,813 | +0.01(+0.06%) |
Nov 24, 2023 | 16.18 | 16.21 | 16.18 | 16.21 | 1,056,432 | +0.04(+0.23%) |
Nov 22, 2023 | 16.18 | 16.22 | 16.17 | 16.18 | 3,409,513 | +0.03(+0.18%) |
Nov 21, 2023 | 16.15 | 16.17 | 16.12 | 16.15 | 2,590,640 | -0.03(-0.18%) |
Nov 20, 2023 | 16.12 | 16.19 | 16.11 | 16.18 | 3,287,509 | +0.07(+0.42%) |
Nov 17, 2023 | 16.13 | 16.13 | 16.02 | 16.11 | 5,390,686 | +0.01(+0.06%) |
Nov 16, 2023 | 16.07 | 16.11 | 16.06 | 16.10 | 3,101,458 | +0.03(+0.18%) |
Nov 15, 2023 | 16.09 | 16.09 | 16.06 | 16.07 | 2,361,019 | +0.00(+0.00%) |
Nov 14, 2023 | 16.11 | 16.11 | 16.05 | 16.07 | 4,164,292 | +0.01(+0.06%) |
Nov 13, 2023 | 16.06 | 16.07 | 16.04 | 16.06 | 1,990,100 | +0.02(+0.12%) |
Nov 10, 2023 | 16.05 | 16.05 | 16.02 | 16.04 | 1,958,005 | +0.01(+0.06%) |
Nov 09, 2023 | 16.05 | 16.05 | 16.02 | 16.03 | 2,181,524 | +0.01(+0.06%) |
Nov 08, 2023 | 16.02 | 16.04 | 16.01 | 16.02 | 1,986,068 | +0.00(+0.00%) |
Nov 07, 2023 | 16.00 | 16.02 | 16.00 | 16.02 | 1,828,185 | +0.03(+0.18%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.98 | 16.00 | 2,231,730 | +0.01(+0.06%) |
Nov 03, 2023 | 15.96 | 16.00 | 15.95 | 15.99 | 3,095,057 | +0.07(+0.41%) |
Nov 02, 2023 | 15.91 | 15.94 | 15.88 | 15.92 | 3,815,973 | +0.11(+0.72%) |