Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.70 | 18.77 | 18.58 | 18.73 | 19,690 | -0.02(-0.12%) |
Jan 30, 2024 | 18.66 | 18.82 | 18.52 | 18.75 | 23,562 | +0.09(+0.47%) |
Jan 29, 2024 | 18.35 | 18.85 | 18.34 | 18.66 | 38,761 | +0.34(+1.86%) |
Jan 26, 2024 | 17.88 | 18.50 | 17.88 | 18.32 | 30,548 | +0.43(+2.40%) |
Jan 25, 2024 | 17.99 | 18.06 | 17.81 | 17.89 | 24,724 | -0.06(-0.33%) |
Jan 24, 2024 | 18.14 | 18.14 | 17.90 | 17.95 | 13,493 | -0.06(-0.33%) |
Jan 23, 2024 | 18.10 | 18.15 | 17.87 | 18.01 | 14,690 | -0.09(-0.50%) |
Jan 22, 2024 | 18.06 | 18.15 | 18.00 | 18.10 | 5,345 | +0.05(+0.25%) |
Jan 19, 2024 | 18.16 | 18.16 | 17.98 | 18.05 | 2,995 | +0.05(+0.31%) |
Jan 18, 2024 | 18.27 | 18.27 | 17.98 | 18.00 | 12,993 | -0.18(-0.96%) |
Jan 17, 2024 | 18.43 | 18.43 | 18.15 | 18.18 | 11,325 | -0.18(-0.95%) |
Jan 16, 2024 | 18.41 | 18.53 | 18.26 | 18.35 | 12,081 | -0.18(-0.97%) |
Jan 12, 2024 | 18.51 | 18.64 | 18.45 | 18.53 | 13,287 | -0.04(-0.22%) |
Jan 11, 2024 | 18.72 | 18.72 | 18.50 | 18.57 | 8,251 | +0.01(+0.05%) |
Jan 10, 2024 | 18.65 | 18.65 | 18.47 | 18.56 | 11,157 | +0.03(+0.16%) |
Jan 09, 2024 | 18.46 | 18.65 | 18.46 | 18.53 | 8,833 | -0.04(-0.19%) |
Jan 08, 2024 | 18.62 | 18.67 | 18.26 | 18.57 | 13,972 | -0.07(-0.40%) |
Jan 05, 2024 | 18.59 | 18.64 | 18.10 | 18.64 | 41,721 | +0.20(+1.08%) |
Jan 04, 2024 | 18.22 | 18.51 | 18.10 | 18.44 | 15,195 | +0.34(+1.88%) |
Jan 03, 2024 | 18.13 | 18.18 | 17.98 | 18.10 | 18,986 | +0.06(+0.33%) |
Jan 02, 2024 | 18.05 | 18.15 | 18.03 | 18.04 | 15,581 | -0.12(-0.66%) |
Dec 29, 2023 | 18.13 | 18.31 | 18.11 | 18.16 | 26,708 | -0.04(-0.25%) |
Dec 28, 2023 | 18.39 | 18.58 | 18.06 | 18.20 | 24,753 | -0.06(-0.30%) |
Dec 27, 2023 | 18.06 | 18.59 | 18.06 | 18.26 | 27,895 | +0.12(+0.64%) |
Dec 26, 2023 | 17.64 | 18.14 | 17.63 | 18.14 | 33,370 | +0.62(+3.55%) |
Dec 22, 2023 | 17.44 | 17.83 | 17.40 | 17.52 | 24,409 | -0.03(-0.17%) |
Dec 21, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 14,216 | +0.24(+1.40%) |
Dec 20, 2023 | 17.46 | 17.58 | 17.20 | 17.31 | 21,553 | -0.16(-0.94%) |
Dec 19, 2023 | 17.60 | 17.62 | 17.44 | 17.47 | 24,464 | -0.11(-0.61%) |
Dec 18, 2023 | 17.56 | 17.64 | 17.44 | 17.58 | 31,178 | +0.14(+0.78%) |
Dec 15, 2023 | 17.55 | 17.59 | 17.30 | 17.44 | 28,989 | -0.03(-0.17%) |
Dec 14, 2023 | 17.23 | 17.47 | 17.07 | 17.47 | 27,663 | +0.24(+1.41%) |
Dec 13, 2023 | 17.23 | 17.27 | 17.06 | 17.23 | 36,570 | -0.01(-0.06%) |
Dec 12, 2023 | 17.08 | 17.24 | 16.79 | 17.24 | 18,221 | +0.14(+0.83%) |
Dec 11, 2023 | 17.20 | 17.20 | 16.70 | 17.10 | 25,916 | -0.05(-0.31%) |
Dec 08, 2023 | 16.74 | 17.18 | 16.70 | 17.15 | 22,815 | +0.54(+3.27%) |
Dec 07, 2023 | 16.60 | 16.61 | 16.54 | 16.61 | 19,183 | +0.09(+0.53%) |
Dec 06, 2023 | 16.69 | 16.76 | 16.52 | 16.52 | 31,133 | -0.08(-0.47%) |
Dec 05, 2023 | 16.54 | 16.77 | 16.51 | 16.60 | 25,598 | +0.09(+0.53%) |
Dec 04, 2023 | 16.68 | 16.75 | 16.50 | 16.51 | 16,251 | -0.12(-0.70%) |
Dec 01, 2023 | 16.55 | 16.86 | 16.55 | 16.63 | 19,770 | +0.08(+0.47%) |
Nov 30, 2023 | 16.70 | 16.76 | 16.46 | 16.55 | 11,796 | +0.05(+0.28%) |
Nov 29, 2023 | 16.73 | 16.99 | 16.41 | 16.50 | 17,880 | -0.22(-1.32%) |
Nov 28, 2023 | 16.57 | 16.88 | 16.57 | 16.73 | 11,872 | +0.05(+0.29%) |
Nov 27, 2023 | 16.94 | 16.98 | 16.61 | 16.68 | 18,898 | -0.31(-1.83%) |
Nov 24, 2023 | 16.77 | 17.16 | 16.77 | 16.99 | 5,092 | +0.21(+1.27%) |
Nov 22, 2023 | 16.76 | 16.99 | 16.70 | 16.77 | 5,283 | +0.02(+0.12%) |
Nov 21, 2023 | 17.11 | 17.16 | 16.75 | 16.76 | 13,567 | -0.17(-1.03%) |
Nov 20, 2023 | 16.95 | 17.21 | 16.58 | 16.93 | 11,327 | +0.35(+2.09%) |
Nov 17, 2023 | 16.58 | 16.85 | 16.58 | 16.58 | 4,994 | +0.02(+0.13%) |
Nov 16, 2023 | 16.80 | 17.09 | 16.50 | 16.56 | 5,034 | -0.22(-1.33%) |
Nov 15, 2023 | 16.18 | 16.99 | 16.18 | 16.78 | 24,906 | +0.20(+1.23%) |
Nov 14, 2023 | 16.60 | 16.60 | 16.46 | 16.58 | 27,894 | +0.09(+0.53%) |
Nov 13, 2023 | 16.39 | 16.49 | 16.30 | 16.49 | 15,693 | +0.18(+1.13%) |
Nov 10, 2023 | 16.16 | 16.42 | 16.01 | 16.31 | 26,329 | +0.01(+0.06%) |
Nov 09, 2023 | 16.17 | 16.39 | 16.07 | 16.30 | 10,105 | -0.04(-0.24%) |
Nov 08, 2023 | 16.22 | 16.42 | 15.92 | 16.34 | 18,142 | -0.06(-0.35%) |
Nov 07, 2023 | 16.28 | 16.40 | 16.21 | 16.40 | 8,014 | +0.04(+0.24%) |
Nov 06, 2023 | 16.37 | 16.44 | 16.26 | 16.36 | 4,066 | -0.09(-0.53%) |
Nov 03, 2023 | 16.47 | 16.60 | 16.37 | 16.44 | 12,665 | +0.07(+0.42%) |
Nov 02, 2023 | 16.31 | 16.55 | 16.31 | 16.38 | 9,158 | +0.14(+0.84%) |