Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.90 | 16.98 | 16.71 | 16.95 | 11,053 | -0.02(-0.11%) |
Jan 30, 2024 | 16.86 | 17.11 | 16.77 | 16.96 | 12,432 | +0.21(+1.27%) |
Jan 29, 2024 | 16.61 | 17.02 | 16.61 | 16.75 | 33,224 | -0.11(-0.68%) |
Jan 26, 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 89,161 | +0.21(+1.29%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 29,106 | -0.35(-2.06%) |
Jan 24, 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 13,269 | +0.10(+0.59%) |
Jan 23, 2024 | 16.75 | 17.30 | 16.53 | 16.90 | 14,587 | +0.41(+2.49%) |
Jan 22, 2024 | 17.06 | 17.14 | 16.49 | 16.49 | 28,711 | -0.92(-5.26%) |
Jan 19, 2024 | 16.98 | 17.41 | 16.93 | 17.41 | 6,984 | +0.42(+2.45%) |
Jan 18, 2024 | 17.06 | 17.08 | 16.81 | 16.99 | 9,912 | -0.24(-1.39%) |
Jan 17, 2024 | 17.38 | 17.50 | 17.07 | 17.23 | 6,249 | +0.03(+0.17%) |
Jan 16, 2024 | 17.31 | 17.60 | 17.02 | 17.20 | 13,083 | -0.18(-1.02%) |
Jan 12, 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 742 | +0.13(+0.74%) |
Jan 11, 2024 | 17.28 | 17.47 | 17.05 | 17.25 | 1,319 | +0.22(+1.29%) |
Jan 10, 2024 | 17.42 | 17.70 | 17.00 | 17.03 | 18,320 | -0.50(-2.84%) |
Jan 09, 2024 | 17.38 | 17.88 | 17.21 | 17.53 | 6,106 | +0.20(+1.13%) |
Jan 08, 2024 | 17.47 | 17.55 | 17.18 | 17.33 | 12,691 | -0.16(-0.91%) |
Jan 05, 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 18,963 | +0.13(+0.76%) |
Jan 04, 2024 | 17.34 | 17.48 | 17.23 | 17.36 | 13,841 | -0.01(-0.04%) |
Jan 03, 2024 | 17.39 | 17.50 | 17.23 | 17.36 | 5,103 | -0.03(-0.15%) |
Jan 02, 2024 | 16.96 | 17.43 | 16.96 | 17.39 | 8,110 | +0.74(+4.44%) |
Dec 29, 2023 | 16.47 | 17.54 | 16.47 | 16.65 | 10,445 | -0.08(-0.45%) |
Dec 28, 2023 | 16.69 | 16.90 | 16.59 | 16.73 | 9,741 | +0.32(+1.95%) |
Dec 27, 2023 | 16.23 | 16.61 | 16.23 | 16.41 | 15,460 | +0.55(+3.50%) |
Dec 26, 2023 | 16.04 | 16.04 | 15.59 | 15.85 | 13,353 | -0.67(-4.07%) |
Dec 22, 2023 | 16.47 | 16.57 | 16.37 | 16.52 | 12,264 | -0.43(-2.55%) |
Dec 21, 2023 | 16.69 | 16.96 | 16.55 | 16.96 | 36,550 | +0.41(+2.49%) |
Dec 20, 2023 | 16.40 | 16.89 | 16.40 | 16.54 | 9,556 | -0.04(-0.23%) |
Dec 19, 2023 | 16.89 | 16.89 | 16.39 | 16.58 | 41,829 | -0.62(-3.58%) |
Dec 18, 2023 | 17.31 | 17.65 | 17.05 | 17.20 | 33,466 | -0.53(-3.00%) |
Dec 15, 2023 | 17.64 | 17.90 | 17.56 | 17.73 | 5,820 | +0.27(+1.56%) |
Dec 14, 2023 | 17.37 | 17.85 | 17.31 | 17.46 | 12,311 | +0.07(+0.42%) |
Dec 13, 2023 | 17.61 | 17.93 | 16.91 | 17.39 | 41,572 | -0.38(-2.14%) |
Dec 12, 2023 | 17.48 | 18.08 | 17.34 | 17.77 | 14,525 | +0.09(+0.49%) |
Dec 11, 2023 | 17.77 | 17.78 | 17.31 | 17.68 | 17,196 | +0.04(+0.24%) |
Dec 08, 2023 | 17.31 | 17.79 | 17.26 | 17.64 | 35,794 | +0.42(+2.44%) |
Dec 07, 2023 | 17.09 | 17.36 | 17.07 | 17.22 | 18,028 | +0.05(+0.28%) |
Dec 06, 2023 | 17.04 | 17.30 | 17.01 | 17.17 | 8,601 | +0.29(+1.71%) |
Dec 05, 2023 | 16.82 | 17.11 | 16.82 | 16.88 | 10,808 | -0.17(-1.02%) |
Dec 04, 2023 | 16.94 | 17.12 | 16.94 | 17.05 | 21,425 | +0.32(+1.90%) |
Dec 01, 2023 | 16.82 | 16.92 | 16.55 | 16.74 | 10,003 | +0.23(+1.37%) |
Nov 30, 2023 | 16.68 | 16.68 | 16.39 | 16.51 | 2,996 | -0.19(-1.13%) |
Nov 29, 2023 | 16.60 | 16.73 | 16.45 | 16.70 | 5,142 | +0.06(+0.35%) |
Nov 28, 2023 | 16.28 | 16.76 | 16.28 | 16.64 | 6,241 | +0.36(+2.19%) |
Nov 27, 2023 | 16.29 | 16.43 | 16.06 | 16.28 | 56,796 | +0.32(+1.99%) |
Nov 24, 2023 | 16.16 | 16.16 | 15.87 | 15.97 | 7,160 | -0.19(-1.20%) |
Nov 22, 2023 | 15.77 | 16.21 | 15.77 | 16.16 | 7,989 | +0.42(+2.70%) |
Nov 21, 2023 | 15.65 | 15.86 | 15.60 | 15.74 | 6,834 | +0.08(+0.52%) |
Nov 20, 2023 | 15.41 | 15.72 | 15.40 | 15.65 | 7,842 | +0.09(+0.60%) |
Nov 17, 2023 | 15.76 | 15.76 | 15.40 | 15.56 | 4,982 | -0.22(-1.42%) |
Nov 16, 2023 | 15.86 | 16.30 | 15.77 | 15.78 | 15,086 | +0.18(+1.17%) |
Nov 15, 2023 | 15.38 | 15.97 | 15.38 | 15.60 | 15,177 | -0.02(-0.12%) |
Nov 14, 2023 | 15.77 | 15.87 | 15.62 | 15.62 | 4,841 | -0.15(-0.98%) |
Nov 13, 2023 | 15.53 | 15.91 | 15.40 | 15.77 | 22,221 | +0.45(+2.95%) |
Nov 10, 2023 | 14.98 | 15.32 | 14.98 | 15.32 | 13,542 | +0.44(+2.94%) |
Nov 09, 2023 | 14.87 | 15.00 | 14.81 | 14.88 | 10,518 | +0.10(+0.69%) |
Nov 08, 2023 | 14.83 | 15.02 | 14.66 | 14.78 | 8,130 | -0.07(-0.46%) |
Nov 07, 2023 | 14.98 | 15.00 | 14.57 | 14.85 | 4,980 | -0.19(-1.28%) |
Nov 06, 2023 | 15.09 | 15.14 | 14.91 | 15.04 | 4,422 | +0.19(+1.29%) |
Nov 03, 2023 | 14.71 | 15.20 | 14.69 | 14.85 | 27,646 | +0.23(+1.58%) |
Nov 02, 2023 | 14.26 | 14.71 | 14.26 | 14.62 | 5,895 | +0.10(+0.66%) |