Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.23 | 18.32 | 18.14 | 18.26 | 26,169 | -0.08(-0.45%) |
Jan 30, 2024 | 18.38 | 18.39 | 18.14 | 18.35 | 10,438 | +0.10(+0.53%) |
Jan 29, 2024 | 18.24 | 18.29 | 18.18 | 18.25 | 4,185 | +0.09(+0.48%) |
Jan 26, 2024 | 18.06 | 18.25 | 18.06 | 18.16 | 9,600 | +0.10(+0.54%) |
Jan 25, 2024 | 18.00 | 18.17 | 17.98 | 18.06 | 10,119 | +0.01(+0.05%) |
Jan 24, 2024 | 17.98 | 18.11 | 17.98 | 18.05 | 9,853 | -0.02(-0.11%) |
Jan 23, 2024 | 18.11 | 18.11 | 17.96 | 18.07 | 17,303 | -0.01(-0.06%) |
Jan 22, 2024 | 18.04 | 18.11 | 18.04 | 18.08 | 19,384 | +0.13(+0.70%) |
Jan 19, 2024 | 17.97 | 18.00 | 17.96 | 17.96 | 21,857 | +0.04(+0.23%) |
Jan 18, 2024 | 18.26 | 18.26 | 17.91 | 17.92 | 14,099 | -0.18(-1.02%) |
Jan 17, 2024 | 18.15 | 18.15 | 18.00 | 18.10 | 8,666 | +0.00(+0.00%) |
Jan 16, 2024 | 18.05 | 18.10 | 18.04 | 18.10 | 21,363 | +0.05(+0.28%) |
Jan 12, 2024 | 18.05 | 18.05 | 18.02 | 18.05 | 5,099 | -0.00(-0.00%) |
Jan 11, 2024 | 18.04 | 18.06 | 18.00 | 18.05 | 20,503 | -0.03(-0.14%) |
Jan 10, 2024 | 18.10 | 18.10 | 17.93 | 18.08 | 22,746 | +0.06(+0.32%) |
Jan 09, 2024 | 17.92 | 18.07 | 17.92 | 18.02 | 10,891 | +0.09(+0.51%) |
Jan 08, 2024 | 17.91 | 18.05 | 17.86 | 17.93 | 18,892 | +0.09(+0.49%) |
Jan 05, 2024 | 17.82 | 17.92 | 17.81 | 17.84 | 4,779 | +0.01(+0.05%) |
Jan 04, 2024 | 17.90 | 17.94 | 17.76 | 17.83 | 79,466 | +0.02(+0.11%) |
Jan 03, 2024 | 17.82 | 17.99 | 17.81 | 17.81 | 17,345 | -0.16(-0.92%) |
Jan 02, 2024 | 18.08 | 18.08 | 17.89 | 17.98 | 18,798 | -0.08(-0.43%) |
Dec 29, 2023 | 18.02 | 18.05 | 17.90 | 18.05 | 102,193 | +0.14(+0.76%) |
Dec 28, 2023 | 17.86 | 17.93 | 17.77 | 17.92 | 9,305 | +0.14(+0.76%) |
Dec 27, 2023 | 17.74 | 17.90 | 17.74 | 17.78 | 9,558 | -0.03(-0.19%) |
Dec 26, 2023 | 17.67 | 17.83 | 17.67 | 17.82 | 26,126 | +0.10(+0.57%) |
Dec 22, 2023 | 17.53 | 17.86 | 17.53 | 17.71 | 21,363 | +0.12(+0.66%) |
Dec 21, 2023 | 17.79 | 17.79 | 17.60 | 17.60 | 10,810 | -0.14(-0.79%) |
Dec 20, 2023 | 17.62 | 17.78 | 17.62 | 17.74 | 32,749 | +0.04(+0.25%) |
Dec 19, 2023 | 17.73 | 17.73 | 17.61 | 17.69 | 21,658 | +0.11(+0.60%) |
Dec 18, 2023 | 17.60 | 17.75 | 17.55 | 17.59 | 36,131 | -0.16(-0.92%) |
Dec 15, 2023 | 17.79 | 17.89 | 17.63 | 17.75 | 17,387 | -0.05(-0.27%) |
Dec 14, 2023 | 17.97 | 17.97 | 17.59 | 17.80 | 24,318 | +0.27(+1.54%) |
Dec 13, 2023 | 17.24 | 17.60 | 17.17 | 17.53 | 37,340 | +0.28(+1.65%) |
Dec 12, 2023 | 17.06 | 17.35 | 17.06 | 17.25 | 11,410 | -0.02(-0.14%) |
Dec 11, 2023 | 17.14 | 17.37 | 17.06 | 17.27 | 23,651 | +0.02(+0.11%) |
Dec 08, 2023 | 17.24 | 17.31 | 17.21 | 17.25 | 2,285 | -0.01(-0.08%) |
Dec 07, 2023 | 17.30 | 17.31 | 17.09 | 17.27 | 18,545 | -0.01(-0.07%) |
Dec 06, 2023 | 17.24 | 17.40 | 17.23 | 17.28 | 12,642 | -0.07(-0.41%) |
Dec 05, 2023 | 17.20 | 17.36 | 17.19 | 17.35 | 27,609 | +0.25(+1.46%) |
Dec 04, 2023 | 17.02 | 17.31 | 17.02 | 17.10 | 24,811 | -0.12(-0.67%) |
Dec 01, 2023 | 17.07 | 17.21 | 16.94 | 17.21 | 16,165 | +0.26(+1.53%) |
Nov 30, 2023 | 16.87 | 17.07 | 16.78 | 16.95 | 156,882 | +0.09(+0.51%) |
Nov 29, 2023 | 16.81 | 16.87 | 16.78 | 16.87 | 11,989 | +0.23(+1.39%) |
Nov 28, 2023 | 16.54 | 16.69 | 16.54 | 16.64 | 23,846 | +0.01(+0.06%) |
Nov 27, 2023 | 16.64 | 16.64 | 16.50 | 16.63 | 12,970 | +0.15(+0.89%) |
Nov 24, 2023 | 16.54 | 16.60 | 16.40 | 16.48 | 4,713 | -0.00(-0.01%) |
Nov 22, 2023 | 16.46 | 16.63 | 16.38 | 16.48 | 7,601 | -0.13(-0.81%) |
Nov 21, 2023 | 16.57 | 16.68 | 16.47 | 16.62 | 19,087 | +0.06(+0.35%) |
Nov 20, 2023 | 16.56 | 16.76 | 16.56 | 16.56 | 20,067 | +0.00(+0.00%) |
Nov 17, 2023 | 16.71 | 16.74 | 16.56 | 16.56 | 5,616 | -0.10(-0.63%) |
Nov 16, 2023 | 16.71 | 16.72 | 16.47 | 16.66 | 4,485 | +0.20(+1.22%) |
Nov 15, 2023 | 16.34 | 16.66 | 16.34 | 16.46 | 9,198 | +0.02(+0.12%) |
Nov 14, 2023 | 16.33 | 16.56 | 16.33 | 16.45 | 21,983 | +0.23(+1.41%) |
Nov 13, 2023 | 16.22 | 16.28 | 16.17 | 16.22 | 5,039 | -0.06(-0.40%) |
Nov 10, 2023 | 16.37 | 16.45 | 16.16 | 16.28 | 6,451 | -0.08(-0.48%) |
Nov 09, 2023 | 16.45 | 16.45 | 16.17 | 16.36 | 10,662 | -0.07(-0.43%) |
Nov 08, 2023 | 16.24 | 16.45 | 16.24 | 16.43 | 7,723 | +0.09(+0.54%) |
Nov 07, 2023 | 16.24 | 16.34 | 16.24 | 16.34 | 5,674 | -0.07(-0.42%) |
Nov 06, 2023 | 16.37 | 16.49 | 16.36 | 16.41 | 13,359 | -0.06(-0.39%) |
Nov 03, 2023 | 16.44 | 16.55 | 16.29 | 16.47 | 14,361 | +0.15(+0.94%) |
Nov 02, 2023 | 16.28 | 16.37 | 16.10 | 16.32 | 14,050 | +0.29(+1.79%) |