Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.25 | 17.25 | 17.12 | 17.13 | 36,587 | -0.16(-0.93%) |
Jan 30, 2024 | 17.17 | 17.32 | 17.14 | 17.29 | 13,992 | +0.11(+0.64%) |
Jan 29, 2024 | 17.15 | 17.18 | 17.06 | 17.18 | 39,463 | -0.03(-0.17%) |
Jan 26, 2024 | 17.17 | 17.23 | 17.07 | 17.21 | 173,591 | +0.11(+0.64%) |
Jan 25, 2024 | 17.08 | 17.16 | 17.05 | 17.10 | 16,865 | +0.08(+0.46%) |
Jan 24, 2024 | 16.99 | 17.09 | 16.99 | 17.02 | 16,233 | +0.12(+0.72%) |
Jan 23, 2024 | 16.79 | 16.92 | 16.79 | 16.90 | 11,477 | +0.14(+0.83%) |
Jan 22, 2024 | 16.67 | 16.82 | 16.67 | 16.76 | 83,493 | -0.02(-0.12%) |
Jan 19, 2024 | 16.79 | 16.82 | 16.71 | 16.78 | 47,587 | +0.05(+0.30%) |
Jan 18, 2024 | 16.62 | 16.80 | 16.62 | 16.73 | 34,689 | +0.08(+0.46%) |
Jan 17, 2024 | 16.60 | 16.68 | 16.59 | 16.65 | 12,228 | -0.08(-0.46%) |
Jan 16, 2024 | 16.84 | 16.84 | 16.73 | 16.73 | 10,164 | -0.14(-0.82%) |
Jan 12, 2024 | 17.09 | 17.09 | 16.79 | 16.87 | 72,678 | +0.07(+0.42%) |
Jan 11, 2024 | 16.91 | 16.95 | 16.78 | 16.80 | 250,567 | +0.04(+0.27%) |
Jan 10, 2024 | 16.91 | 16.91 | 16.75 | 16.76 | 25,437 | -0.09(-0.56%) |
Jan 09, 2024 | 16.84 | 16.92 | 16.82 | 16.85 | 133,601 | +0.07(+0.42%) |
Jan 08, 2024 | 16.71 | 16.79 | 16.60 | 16.78 | 82,847 | -0.12(-0.71%) |
Jan 05, 2024 | 16.91 | 16.97 | 16.88 | 16.90 | 34,349 | +0.01(+0.09%) |
Jan 04, 2024 | 16.82 | 16.90 | 16.79 | 16.89 | 67,451 | -0.02(-0.15%) |
Jan 03, 2024 | 16.82 | 16.95 | 16.82 | 16.91 | 317,694 | +0.07(+0.42%) |
Jan 02, 2024 | 17.04 | 17.04 | 16.31 | 16.84 | 431,477 | -0.09(-0.53%) |
Dec 29, 2023 | 17.03 | 17.07 | 16.93 | 16.93 | 93,906 | -0.08(-0.47%) |
Dec 28, 2023 | 17.14 | 17.24 | 17.01 | 17.01 | 46,440 | -0.23(-1.33%) |
Dec 27, 2023 | 17.22 | 17.31 | 17.19 | 17.24 | 93,580 | +0.04(+0.25%) |
Dec 26, 2023 | 17.14 | 17.24 | 17.02 | 17.20 | 1,122,708 | +0.09(+0.51%) |
Dec 22, 2023 | 17.20 | 17.20 | 17.06 | 17.11 | 130,618 | +0.04(+0.26%) |
Dec 21, 2023 | 17.07 | 17.09 | 17.03 | 17.07 | 539,506 | +0.01(+0.06%) |
Dec 20, 2023 | 17.20 | 17.24 | 17.03 | 17.06 | 134,433 | -0.15(-0.86%) |
Dec 19, 2023 | 17.05 | 17.20 | 17.05 | 17.20 | 34,302 | +0.18(+1.04%) |
Dec 18, 2023 | 17.08 | 17.16 | 17.02 | 17.03 | 65,229 | +0.02(+0.12%) |
Dec 15, 2023 | 16.96 | 17.05 | 16.92 | 17.01 | 58,566 | +0.05(+0.29%) |
Dec 14, 2023 | 16.87 | 16.99 | 16.87 | 16.96 | 84,623 | +0.24(+1.44%) |
Dec 13, 2023 | 16.58 | 16.73 | 16.53 | 16.72 | 31,392 | +0.16(+0.99%) |
Dec 12, 2023 | 16.54 | 16.58 | 16.49 | 16.55 | 48,674 | -0.10(-0.59%) |
Dec 11, 2023 | 16.66 | 16.71 | 16.59 | 16.65 | 138,627 | -0.15(-0.91%) |
Dec 08, 2023 | 16.67 | 16.88 | 16.67 | 16.80 | 36,237 | +0.07(+0.44%) |
Dec 07, 2023 | 16.76 | 16.76 | 16.68 | 16.73 | 172,661 | +0.05(+0.31%) |
Dec 06, 2023 | 16.88 | 16.90 | 16.64 | 16.68 | 46,973 | -0.29(-1.70%) |
Dec 05, 2023 | 17.05 | 17.09 | 16.96 | 16.97 | 271,985 | -0.10(-0.58%) |
Dec 04, 2023 | 17.07 | 17.13 | 17.06 | 17.07 | 20,947 | -0.11(-0.63%) |
Dec 01, 2023 | 17.20 | 17.37 | 17.17 | 17.17 | 40,668 | -0.09(-0.51%) |
Nov 30, 2023 | 17.38 | 17.42 | 17.21 | 17.26 | 18,733 | -0.14(-0.79%) |
Nov 29, 2023 | 17.37 | 17.41 | 17.23 | 17.40 | 63,616 | +0.14(+0.80%) |
Nov 28, 2023 | 17.15 | 17.33 | 17.13 | 17.26 | 46,452 | +0.17(+0.98%) |
Nov 27, 2023 | 17.11 | 17.14 | 17.04 | 17.09 | 29,563 | -0.11(-0.63%) |
Nov 24, 2023 | 17.31 | 17.31 | 17.16 | 17.20 | 25,674 | +0.00(+0.00%) |
Nov 22, 2023 | 17.10 | 17.25 | 17.04 | 17.20 | 28,814 | -0.16(-0.94%) |
Nov 21, 2023 | 17.30 | 17.38 | 17.29 | 17.37 | 37,795 | +0.09(+0.55%) |
Nov 20, 2023 | 17.20 | 17.34 | 17.20 | 17.27 | 44,611 | +0.12(+0.69%) |
Nov 17, 2023 | 17.07 | 17.16 | 17.01 | 17.15 | 49,744 | +0.15(+0.91%) |
Nov 16, 2023 | 17.10 | 17.14 | 16.95 | 17.00 | 39,678 | -0.24(-1.41%) |
Nov 15, 2023 | 17.18 | 17.31 | 17.18 | 17.24 | 45,314 | +0.01(+0.06%) |
Nov 14, 2023 | 17.29 | 17.45 | 17.23 | 17.23 | 27,011 | -0.05(-0.29%) |
Nov 13, 2023 | 17.09 | 17.28 | 17.09 | 17.28 | 45,393 | +0.24(+1.42%) |
Nov 10, 2023 | 17.05 | 17.07 | 17.02 | 17.04 | 31,211 | -0.03(-0.20%) |
Nov 09, 2023 | 17.12 | 17.18 | 17.02 | 17.07 | 37,832 | -0.02(-0.11%) |
Nov 08, 2023 | 17.16 | 17.23 | 17.05 | 17.09 | 45,975 | -0.13(-0.76%) |
Nov 07, 2023 | 17.35 | 17.35 | 17.19 | 17.23 | 27,061 | -0.33(-1.89%) |
Nov 06, 2023 | 17.58 | 17.63 | 17.53 | 17.56 | 21,761 | +0.09(+0.51%) |
Nov 03, 2023 | 17.45 | 17.58 | 17.45 | 17.47 | 19,588 | -0.02(-0.11%) |
Nov 02, 2023 | 17.42 | 17.57 | 17.39 | 17.49 | 31,123 | +0.17(+0.97%) |