Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.31 | 17.35 | 17.25 | 17.25 | 3,454 | -0.20(-1.15%) |
Jan 30, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 3,225 | +0.06(+0.35%) |
Jan 29, 2024 | 17.44 | 17.44 | 17.36 | 17.39 | 2,063 | -0.36(-2.06%) |
Jan 26, 2024 | 17.75 | 17.77 | 17.75 | 17.75 | 741 | -0.03(-0.14%) |
Jan 25, 2024 | 17.70 | 17.78 | 17.69 | 17.78 | 1,429 | +0.03(+0.17%) |
Jan 24, 2024 | 17.86 | 17.86 | 17.75 | 17.75 | 1,772 | +0.10(+0.57%) |
Jan 23, 2024 | 17.84 | 17.84 | 17.60 | 17.65 | 11,846 | -0.09(-0.51%) |
Jan 22, 2024 | 17.75 | 17.75 | 17.74 | 17.74 | 706 | +0.16(+0.91%) |
Jan 19, 2024 | 17.70 | 17.70 | 17.57 | 17.58 | 27,251 | +0.04(+0.23%) |
Jan 18, 2024 | 17.78 | 17.78 | 17.52 | 17.54 | 33,874 | -0.05(-0.28%) |
Jan 17, 2024 | 17.74 | 17.74 | 17.57 | 17.59 | 67,252 | -0.26(-1.46%) |
Jan 16, 2024 | 17.94 | 18.02 | 17.82 | 17.85 | 17,463 | -0.15(-0.83%) |
Jan 12, 2024 | 17.96 | 18.07 | 17.92 | 18.00 | 100,646 | +0.22(+1.24%) |
Jan 11, 2024 | 17.86 | 17.91 | 17.77 | 17.78 | 16,963 | -0.14(-0.78%) |
Jan 10, 2024 | 17.95 | 18.02 | 17.88 | 17.92 | 135,302 | -0.02(-0.11%) |
Jan 09, 2024 | 18.01 | 18.05 | 17.94 | 17.94 | 18,586 | -0.30(-1.64%) |
Jan 08, 2024 | 18.09 | 18.24 | 18.04 | 18.24 | 5,123 | +0.33(+1.84%) |
Jan 05, 2024 | 17.94 | 17.94 | 17.84 | 17.91 | 2,322 | -0.02(-0.11%) |
Jan 04, 2024 | 17.73 | 17.95 | 17.69 | 17.93 | 8,117 | -0.10(-0.55%) |
Jan 03, 2024 | 18.05 | 18.05 | 17.94 | 18.03 | 9,726 | -0.30(-1.64%) |
Jan 02, 2024 | 18.21 | 18.37 | 18.21 | 18.33 | 22,470 | +0.20(+1.10%) |
Dec 29, 2023 | 18.11 | 18.16 | 18.08 | 18.13 | 2,974 | +0.00(+0.00%) |
Dec 28, 2023 | 18.16 | 18.25 | 18.13 | 18.13 | 12,627 | +0.13(+0.72%) |
Dec 27, 2023 | 17.91 | 18.00 | 17.91 | 18.00 | 13,113 | +0.05(+0.28%) |
Dec 26, 2023 | 17.93 | 17.95 | 17.92 | 17.95 | 1,970 | +0.21(+1.18%) |
Dec 22, 2023 | 17.68 | 17.74 | 17.68 | 17.74 | 4,123 | +0.02(+0.11%) |
Dec 21, 2023 | 17.61 | 17.72 | 17.61 | 17.72 | 954 | +0.29(+1.66%) |
Dec 20, 2023 | 17.50 | 17.61 | 17.43 | 17.43 | 3,944 | -0.02(-0.11%) |
Dec 19, 2023 | 17.41 | 17.45 | 17.41 | 17.45 | 1,279 | +0.23(+1.34%) |
Dec 18, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 607 | +0.01(+0.06%) |
Dec 15, 2023 | 17.30 | 17.30 | 17.13 | 17.21 | 1,814 | +0.06(+0.35%) |
Dec 14, 2023 | 17.00 | 17.20 | 17.00 | 17.15 | 539 | +0.31(+1.84%) |
Dec 13, 2023 | 16.73 | 16.84 | 16.73 | 16.84 | 994 | +0.22(+1.32%) |
Dec 12, 2023 | 16.52 | 16.68 | 16.52 | 16.62 | 28,688 | -0.20(-1.19%) |
Dec 11, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 546 | -0.12(-0.71%) |
Dec 08, 2023 | 17.00 | 17.01 | 16.94 | 16.94 | 1,484 | -0.10(-0.59%) |
Dec 07, 2023 | 16.87 | 17.04 | 16.87 | 17.04 | 1,246 | +0.06(+0.35%) |
Dec 06, 2023 | 17.02 | 17.02 | 16.93 | 16.98 | 1,665 | -0.15(-0.88%) |
Dec 05, 2023 | 17.09 | 17.15 | 17.09 | 17.13 | 7,257 | -0.01(-0.06%) |
Dec 04, 2023 | 17.19 | 17.19 | 17.07 | 17.14 | 2,050 | -0.21(-1.21%) |
Dec 01, 2023 | 17.30 | 17.36 | 17.26 | 17.35 | 1,609 | -0.01(-0.06%) |
Nov 30, 2023 | 17.33 | 17.37 | 17.27 | 17.36 | 7,545 | +0.09(+0.52%) |
Nov 29, 2023 | 17.21 | 17.31 | 17.21 | 17.27 | 2,295 | -0.06(-0.35%) |
Nov 28, 2023 | 17.26 | 17.33 | 17.26 | 17.33 | 4,269 | -0.03(-0.17%) |
Nov 27, 2023 | 17.24 | 17.36 | 17.24 | 17.36 | 2,213 | -0.22(-1.25%) |
Nov 24, 2023 | 17.64 | 17.64 | 17.50 | 17.58 | 4,879 | +0.06(+0.34%) |
Nov 22, 2023 | 17.53 | 17.57 | 17.49 | 17.52 | 5,021 | -0.05(-0.28%) |
Nov 21, 2023 | 17.51 | 17.57 | 17.50 | 17.57 | 3,240 | -0.02(-0.11%) |
Nov 20, 2023 | 17.71 | 17.71 | 17.55 | 17.59 | 3,277 | -0.04(-0.23%) |
Nov 17, 2023 | 17.56 | 17.63 | 17.56 | 17.63 | 200,923 | +0.18(+1.03%) |
Nov 16, 2023 | 17.62 | 17.62 | 17.44 | 17.45 | 4,442 | -0.05(-0.29%) |
Nov 15, 2023 | 17.34 | 17.51 | 17.34 | 17.50 | 9,963 | +0.17(+0.98%) |
Nov 14, 2023 | 17.32 | 17.39 | 17.31 | 17.33 | 8,746 | +0.12(+0.70%) |
Nov 13, 2023 | 17.31 | 17.31 | 17.21 | 17.21 | 899 | +0.01(+0.06%) |
Nov 10, 2023 | 17.04 | 17.20 | 17.04 | 17.20 | 1,793 | +0.12(+0.70%) |
Nov 09, 2023 | 17.01 | 17.08 | 17.01 | 17.08 | 2,049 | -0.21(-1.21%) |
Nov 08, 2023 | 17.28 | 17.29 | 17.20 | 17.29 | 1,069 | -0.17(-0.97%) |
Nov 07, 2023 | 17.49 | 17.49 | 17.41 | 17.46 | 1,522 | -0.01(-0.06%) |
Nov 06, 2023 | 17.38 | 17.48 | 17.38 | 17.47 | 3,352 | +0.54(+3.19%) |
Nov 03, 2023 | 16.94 | 17.06 | 16.93 | 16.93 | 5,585 | +0.03(+0.18%) |
Nov 02, 2023 | 16.85 | 16.90 | 16.79 | 16.90 | 1,940 | +0.38(+2.30%) |