Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.33 | 18.33 | 18.12 | 18.13 | 2,624 | -0.07(-0.39%) |
Jan 30, 2024 | 18.17 | 18.20 | 18.17 | 18.20 | 367 | -0.05(-0.25%) |
Jan 29, 2024 | 18.14 | 18.25 | 18.14 | 18.25 | 1,501 | -0.02(-0.10%) |
Jan 26, 2024 | 18.24 | 18.29 | 18.24 | 18.27 | 2,421 | +0.10(+0.57%) |
Jan 25, 2024 | 18.13 | 18.16 | 18.11 | 18.16 | 2,112 | +0.04(+0.25%) |
Jan 24, 2024 | 18.23 | 18.23 | 18.12 | 18.12 | 882 | +0.05(+0.27%) |
Jan 23, 2024 | 17.95 | 18.07 | 17.95 | 18.07 | 732 | +0.03(+0.17%) |
Jan 22, 2024 | 18.02 | 18.06 | 18.02 | 18.04 | 4,745 | +0.00(+0.03%) |
Jan 19, 2024 | 17.91 | 18.04 | 17.89 | 18.04 | 7,607 | +0.10(+0.56%) |
Jan 18, 2024 | 17.85 | 17.95 | 17.84 | 17.94 | 4,194 | -0.04(-0.23%) |
Jan 17, 2024 | 17.91 | 17.98 | 17.87 | 17.98 | 5,270 | -0.24(-1.34%) |
Jan 16, 2024 | 18.20 | 18.27 | 18.18 | 18.22 | 4,185 | -0.35(-1.86%) |
Jan 12, 2024 | 18.60 | 18.60 | 18.55 | 18.57 | 5,670 | -0.02(-0.09%) |
Jan 11, 2024 | 18.49 | 18.58 | 18.47 | 18.58 | 2,037 | -0.17(-0.92%) |
Jan 10, 2024 | 18.72 | 18.79 | 18.72 | 18.75 | 13,968 | +0.04(+0.21%) |
Jan 09, 2024 | 18.71 | 18.72 | 18.65 | 18.71 | 19,543 | -0.27(-1.45%) |
Jan 08, 2024 | 18.82 | 18.99 | 18.82 | 18.99 | 18,843 | +0.34(+1.82%) |
Jan 05, 2024 | 18.59 | 18.73 | 18.59 | 18.65 | 17,117 | -0.03(-0.16%) |
Jan 04, 2024 | 18.73 | 18.74 | 18.65 | 18.68 | 17,177 | +0.29(+1.58%) |
Jan 03, 2024 | 18.54 | 18.56 | 18.39 | 18.39 | 4,262 | -0.24(-1.29%) |
Jan 02, 2024 | 18.66 | 18.73 | 18.63 | 18.63 | 6,580 | -0.21(-1.14%) |
Dec 29, 2023 | 18.83 | 18.85 | 18.83 | 18.84 | 3,711 | -0.00(-0.02%) |
Dec 28, 2023 | 18.91 | 18.91 | 18.84 | 18.85 | 1,849 | -0.11(-0.59%) |
Dec 27, 2023 | 18.86 | 18.96 | 18.86 | 18.96 | 3,275 | +0.16(+0.85%) |
Dec 26, 2023 | 18.65 | 18.80 | 18.65 | 18.80 | 3,071 | +0.09(+0.48%) |
Dec 22, 2023 | 18.49 | 18.71 | 18.49 | 18.71 | 2,643 | +0.31(+1.68%) |
Dec 21, 2023 | 18.25 | 18.40 | 18.22 | 18.40 | 48,004 | +0.22(+1.20%) |
Dec 20, 2023 | 18.45 | 18.45 | 18.17 | 18.18 | 2,962 | -0.82(-4.34%) |
Dec 19, 2023 | 18.99 | 19.01 | 18.96 | 19.01 | 2,849 | +0.18(+0.96%) |
Dec 18, 2023 | 18.84 | 18.84 | 18.75 | 18.83 | 1,292 | +0.03(+0.15%) |
Dec 15, 2023 | 18.88 | 18.90 | 18.80 | 18.80 | 3,669 | -0.18(-0.97%) |
Dec 14, 2023 | 18.94 | 19.05 | 18.92 | 18.98 | 10,888 | +0.19(+1.02%) |
Dec 13, 2023 | 18.50 | 18.79 | 18.50 | 18.79 | 6,573 | +0.21(+1.13%) |
Dec 12, 2023 | 18.56 | 18.61 | 18.56 | 18.58 | 4,053 | +0.10(+0.55%) |
Dec 11, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 230 | +0.01(+0.07%) |
Dec 08, 2023 | 18.46 | 18.47 | 18.46 | 18.47 | 1,629 | +0.08(+0.43%) |
Dec 07, 2023 | 18.34 | 18.39 | 18.32 | 18.39 | 5,087 | +0.12(+0.68%) |
Dec 06, 2023 | 18.44 | 18.44 | 18.26 | 18.26 | 1,641 | -0.01(-0.05%) |
Dec 05, 2023 | 18.25 | 18.30 | 18.25 | 18.27 | 10,678 | +0.03(+0.14%) |
Dec 04, 2023 | 18.23 | 18.25 | 18.22 | 18.25 | 847 | -0.04(-0.19%) |
Dec 01, 2023 | 18.11 | 18.30 | 18.10 | 18.28 | 9,590 | +0.17(+0.96%) |
Nov 30, 2023 | 18.11 | 18.11 | 18.10 | 18.11 | 2,053 | +0.05(+0.30%) |
Nov 29, 2023 | 18.04 | 18.05 | 18.04 | 18.05 | 3,691 | +0.01(+0.08%) |
Nov 28, 2023 | 18.02 | 18.04 | 18.02 | 18.04 | 665 | -0.27(-1.50%) |
Nov 27, 2023 | 18.29 | 18.31 | 18.29 | 18.31 | 461 | -0.11(-0.59%) |
Nov 24, 2023 | 18.27 | 18.42 | 18.27 | 18.42 | 4,332 | +0.24(+1.34%) |
Nov 22, 2023 | 18.12 | 18.18 | 18.12 | 18.18 | 519 | +0.12(+0.65%) |
Nov 21, 2023 | 18.13 | 18.13 | 18.05 | 18.06 | 1,401 | -0.11(-0.61%) |
Nov 20, 2023 | 18.13 | 18.18 | 18.13 | 18.17 | 6,002 | +0.04(+0.22%) |
Nov 17, 2023 | 18.04 | 18.13 | 18.02 | 18.13 | 1,667 | +0.20(+1.11%) |
Nov 16, 2023 | 17.94 | 17.94 | 17.90 | 17.93 | 13,868 | +0.02(+0.09%) |
Nov 15, 2023 | 17.96 | 17.99 | 17.92 | 17.92 | 1,616 | -0.01(-0.04%) |
Nov 14, 2023 | 17.82 | 17.94 | 17.82 | 17.92 | 7,424 | +0.55(+3.16%) |
Nov 13, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 189 | -0.03(-0.17%) |
Nov 10, 2023 | 17.23 | 17.41 | 17.12 | 17.41 | 3,913 | +0.05(+0.26%) |
Nov 09, 2023 | 17.59 | 17.60 | 17.36 | 17.36 | 2,725 | -0.04(-0.24%) |
Nov 08, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 269 | +0.07(+0.38%) |
Nov 07, 2023 | 17.34 | 17.38 | 17.34 | 17.34 | 1,833 | -0.11(-0.63%) |
Nov 06, 2023 | 17.59 | 17.59 | 17.45 | 17.45 | 1,513 | -0.14(-0.79%) |
Nov 03, 2023 | 17.52 | 17.61 | 17.52 | 17.58 | 2,816 | +0.33(+1.91%) |
Nov 02, 2023 | 17.31 | 17.31 | 17.19 | 17.26 | 4,327 | +0.43(+2.58%) |