Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.97 | 18.06 | 17.51 | 17.53 | 78,438 | -0.45(-2.48%) |
Jan 30, 2024 | 18.10 | 18.10 | 17.90 | 17.97 | 38,339 | -0.17(-0.96%) |
Jan 29, 2024 | 18.07 | 18.15 | 17.90 | 18.15 | 42,384 | +0.15(+0.81%) |
Jan 26, 2024 | 18.07 | 18.18 | 17.97 | 18.00 | 37,846 | +0.01(+0.05%) |
Jan 25, 2024 | 17.95 | 18.08 | 17.88 | 17.99 | 60,535 | +0.25(+1.42%) |
Jan 24, 2024 | 18.20 | 18.20 | 17.71 | 17.74 | 76,195 | -0.23(-1.30%) |
Jan 23, 2024 | 18.25 | 18.34 | 17.86 | 17.97 | 62,631 | -0.16(-0.86%) |
Jan 22, 2024 | 18.16 | 18.26 | 17.99 | 18.13 | 131,261 | +0.17(+0.93%) |
Jan 19, 2024 | 17.77 | 17.97 | 17.56 | 17.96 | 162,600 | +0.31(+1.75%) |
Jan 18, 2024 | 17.86 | 17.89 | 17.49 | 17.65 | 37,587 | -0.11(-0.60%) |
Jan 17, 2024 | 18.00 | 18.10 | 17.51 | 17.76 | 109,998 | -0.44(-2.43%) |
Jan 16, 2024 | 18.31 | 18.35 | 18.14 | 18.20 | 99,548 | -0.25(-1.36%) |
Jan 12, 2024 | 18.56 | 18.75 | 18.40 | 18.45 | 53,507 | +0.06(+0.31%) |
Jan 11, 2024 | 18.79 | 18.79 | 18.25 | 18.39 | 112,039 | -0.72(-3.78%) |
Jan 10, 2024 | 19.02 | 19.19 | 18.99 | 19.12 | 132,572 | +0.13(+0.71%) |
Jan 09, 2024 | 19.08 | 19.09 | 18.89 | 18.98 | 46,696 | -0.27(-1.40%) |
Jan 08, 2024 | 19.05 | 19.34 | 18.94 | 19.25 | 77,213 | +0.24(+1.27%) |
Jan 05, 2024 | 18.98 | 19.25 | 18.76 | 19.01 | 41,367 | -0.05(-0.25%) |
Jan 04, 2024 | 19.07 | 19.23 | 18.95 | 19.06 | 49,207 | +0.01(+0.05%) |
Jan 03, 2024 | 19.44 | 19.44 | 18.98 | 19.05 | 69,983 | -0.51(-2.61%) |
Jan 02, 2024 | 19.38 | 19.70 | 19.38 | 19.56 | 85,894 | +0.12(+0.60%) |
Dec 29, 2023 | 19.79 | 19.79 | 19.44 | 19.45 | 49,698 | -0.36(-1.80%) |
Dec 28, 2023 | 19.55 | 19.80 | 19.46 | 19.80 | 35,495 | +0.17(+0.88%) |
Dec 27, 2023 | 19.56 | 19.72 | 19.46 | 19.63 | 49,534 | +0.07(+0.34%) |
Dec 26, 2023 | 19.21 | 19.60 | 19.19 | 19.56 | 68,338 | +0.35(+1.81%) |
Dec 22, 2023 | 19.27 | 19.51 | 19.10 | 19.21 | 51,424 | +0.03(+0.15%) |
Dec 21, 2023 | 19.22 | 19.28 | 18.99 | 19.18 | 63,305 | +0.13(+0.71%) |
Dec 20, 2023 | 19.22 | 19.56 | 19.05 | 19.05 | 89,458 | -0.20(-1.05%) |
Dec 19, 2023 | 18.99 | 19.30 | 18.99 | 19.25 | 75,348 | +0.36(+1.89%) |
Dec 18, 2023 | 19.34 | 19.34 | 18.90 | 18.90 | 123,722 | -0.32(-1.65%) |
Dec 15, 2023 | 19.51 | 19.56 | 19.07 | 19.21 | 82,823 | -0.34(-1.76%) |
Dec 14, 2023 | 19.19 | 19.76 | 19.19 | 19.56 | 104,809 | +0.64(+3.39%) |
Dec 13, 2023 | 18.19 | 18.98 | 17.98 | 18.92 | 56,086 | +0.80(+4.44%) |
Dec 12, 2023 | 18.22 | 18.22 | 18.03 | 18.11 | 73,721 | -0.11(-0.58%) |
Dec 11, 2023 | 18.26 | 18.30 | 18.11 | 18.22 | 107,106 | -0.03(-0.16%) |
Dec 08, 2023 | 18.26 | 18.32 | 18.09 | 18.25 | 62,022 | -0.06(-0.31%) |
Dec 07, 2023 | 18.19 | 18.34 | 18.07 | 18.30 | 53,322 | +0.14(+0.79%) |
Dec 06, 2023 | 18.33 | 18.63 | 18.15 | 18.16 | 52,923 | -0.06(-0.32%) |
Dec 05, 2023 | 18.41 | 18.43 | 18.15 | 18.22 | 56,751 | -0.24(-1.30%) |
Dec 04, 2023 | 18.14 | 18.47 | 18.14 | 18.46 | 65,860 | +0.24(+1.31%) |
Dec 01, 2023 | 17.42 | 18.25 | 17.37 | 18.22 | 713,067 | +0.73(+4.16%) |
Nov 30, 2023 | 17.50 | 17.50 | 17.35 | 17.49 | 15,327 | +0.05(+0.27%) |
Nov 29, 2023 | 17.44 | 17.77 | 17.41 | 17.44 | 60,336 | +0.12(+0.72%) |
Nov 28, 2023 | 17.14 | 17.32 | 17.00 | 17.32 | 54,823 | +0.14(+0.84%) |
Nov 27, 2023 | 17.11 | 17.25 | 16.95 | 17.17 | 59,938 | +0.04(+0.22%) |
Nov 24, 2023 | 17.05 | 17.15 | 16.93 | 17.14 | 38,302 | +0.11(+0.68%) |
Nov 22, 2023 | 17.03 | 17.13 | 16.93 | 17.02 | 41,769 | +0.09(+0.51%) |
Nov 21, 2023 | 17.09 | 17.09 | 16.87 | 16.93 | 35,141 | -0.25(-1.45%) |
Nov 20, 2023 | 17.12 | 17.19 | 16.92 | 17.18 | 53,228 | +0.09(+0.55%) |
Nov 17, 2023 | 17.14 | 17.20 | 16.98 | 17.09 | 23,575 | +0.10(+0.56%) |
Nov 16, 2023 | 17.21 | 17.21 | 16.93 | 16.99 | 48,566 | -0.23(-1.32%) |
Nov 15, 2023 | 17.14 | 17.43 | 17.14 | 17.22 | 42,500 | +0.11(+0.67%) |
Nov 14, 2023 | 16.50 | 17.23 | 16.50 | 17.11 | 125,524 | +1.17(+7.33%) |
Nov 13, 2023 | 16.07 | 16.10 | 15.82 | 15.94 | 52,346 | -0.24(-1.47%) |
Nov 10, 2023 | 16.12 | 16.22 | 15.95 | 16.18 | 54,118 | +0.11(+0.71%) |
Nov 09, 2023 | 16.50 | 16.50 | 16.00 | 16.06 | 48,067 | -0.36(-2.20%) |
Nov 08, 2023 | 16.59 | 16.59 | 16.31 | 16.42 | 69,747 | -0.11(-0.69%) |
Nov 07, 2023 | 16.87 | 16.87 | 16.53 | 16.54 | 69,709 | -0.32(-1.92%) |
Nov 06, 2023 | 17.06 | 17.06 | 16.78 | 16.86 | 41,497 | -0.21(-1.22%) |
Nov 03, 2023 | 16.79 | 17.16 | 16.78 | 17.07 | 295,588 | +0.50(+3.04%) |
Nov 02, 2023 | 16.02 | 16.59 | 16.02 | 16.57 | 86,707 | +0.80(+5.06%) |