Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.72 | 18.80 | 18.59 | 18.59 | 908 | -0.28(-1.48%) |
Jan 30, 2024 | 18.95 | 18.95 | 18.87 | 18.87 | 5,143 | -0.04(-0.21%) |
Jan 29, 2024 | 18.75 | 18.91 | 18.75 | 18.91 | 985 | +0.20(+1.05%) |
Jan 26, 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 1,238 | +0.02(+0.09%) |
Jan 25, 2024 | 18.73 | 18.76 | 18.59 | 18.70 | 3,794 | +0.09(+0.47%) |
Jan 24, 2024 | 18.60 | 18.82 | 18.60 | 18.61 | 1,810 | +0.19(+1.05%) |
Jan 23, 2024 | 18.39 | 18.42 | 18.33 | 18.42 | 4,660 | +0.04(+0.21%) |
Jan 22, 2024 | 18.39 | 18.42 | 18.38 | 18.38 | 2,125 | +0.02(+0.10%) |
Jan 19, 2024 | 18.15 | 18.38 | 18.15 | 18.36 | 7,111 | +0.24(+1.35%) |
Jan 18, 2024 | 18.01 | 18.12 | 18.00 | 18.12 | 1,378 | +0.23(+1.26%) |
Jan 17, 2024 | 17.88 | 17.89 | 17.79 | 17.89 | 3,001 | -0.13(-0.72%) |
Jan 16, 2024 | 17.89 | 18.02 | 17.89 | 18.02 | 863 | +0.03(+0.18%) |
Jan 12, 2024 | 18.04 | 18.04 | 17.93 | 17.99 | 3,891 | -0.06(-0.33%) |
Jan 11, 2024 | 18.00 | 18.05 | 17.97 | 18.05 | 2,046 | -0.01(-0.03%) |
Jan 10, 2024 | 18.03 | 18.05 | 18.02 | 18.05 | 1,233 | +0.05(+0.28%) |
Jan 09, 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 1,497 | -0.13(-0.72%) |
Jan 08, 2024 | 17.99 | 18.13 | 17.99 | 18.13 | 2,737 | +0.35(+1.95%) |
Jan 05, 2024 | 17.80 | 17.82 | 17.79 | 17.79 | 2,043 | +0.08(+0.43%) |
Jan 04, 2024 | 17.66 | 17.87 | 17.66 | 17.71 | 1,173 | -0.04(-0.21%) |
Jan 03, 2024 | 17.72 | 17.84 | 17.71 | 17.75 | 1,796 | -0.16(-0.91%) |
Jan 02, 2024 | 17.91 | 17.97 | 17.91 | 17.91 | 5,192 | -0.22(-1.21%) |
Dec 29, 2023 | 18.17 | 18.23 | 18.03 | 18.13 | 4,847 | -0.04(-0.25%) |
Dec 28, 2023 | 18.15 | 18.23 | 18.15 | 18.17 | 2,670 | +0.01(+0.07%) |
Dec 27, 2023 | 18.09 | 18.19 | 18.08 | 18.16 | 4,770 | +0.02(+0.12%) |
Dec 26, 2023 | 18.02 | 18.17 | 18.02 | 18.14 | 1,028 | +0.10(+0.53%) |
Dec 22, 2023 | 18.07 | 18.07 | 18.04 | 18.04 | 1,527 | -0.01(-0.08%) |
Dec 21, 2023 | 17.98 | 18.06 | 17.92 | 18.06 | 1,704 | +0.25(+1.39%) |
Dec 20, 2023 | 18.03 | 18.21 | 17.81 | 17.81 | 3,889 | -0.28(-1.52%) |
Dec 19, 2023 | 17.98 | 18.12 | 17.98 | 18.09 | 4,781 | +0.21(+1.17%) |
Dec 18, 2023 | 17.61 | 17.95 | 17.61 | 17.88 | 2,425 | +0.03(+0.19%) |
Dec 15, 2023 | 17.86 | 17.89 | 17.80 | 17.84 | 3,856 | -0.05(-0.30%) |
Dec 14, 2023 | 17.75 | 17.95 | 17.75 | 17.90 | 7,553 | +0.22(+1.23%) |
Dec 13, 2023 | 17.48 | 17.73 | 17.48 | 17.68 | 1,180 | +0.21(+1.21%) |
Dec 12, 2023 | 17.47 | 17.50 | 17.42 | 17.47 | 6,249 | -0.03(-0.17%) |
Dec 11, 2023 | 17.30 | 17.50 | 17.30 | 17.50 | 3,112 | +0.12(+0.69%) |
Dec 08, 2023 | 17.17 | 17.38 | 17.17 | 17.38 | 2,673 | +0.17(+0.99%) |
Dec 07, 2023 | 17.03 | 17.21 | 17.03 | 17.21 | 10,984 | +0.23(+1.35%) |
Dec 06, 2023 | 17.19 | 17.19 | 16.98 | 16.98 | 2,887 | -0.04(-0.22%) |
Dec 05, 2023 | 17.08 | 17.08 | 16.97 | 17.01 | 2,044 | -0.04(-0.26%) |
Dec 04, 2023 | 17.08 | 17.08 | 17.04 | 17.06 | 825 | -0.13(-0.78%) |
Dec 01, 2023 | 16.96 | 17.19 | 16.96 | 17.19 | 1,617 | +0.12(+0.70%) |
Nov 30, 2023 | 17.03 | 17.07 | 17.03 | 17.07 | 839 | -0.01(-0.07%) |
Nov 29, 2023 | 17.16 | 17.16 | 17.08 | 17.08 | 1,670 | +0.02(+0.09%) |
Nov 28, 2023 | 17.14 | 17.14 | 17.07 | 17.07 | 1,524 | -0.09(-0.52%) |
Nov 27, 2023 | 17.14 | 17.20 | 16.98 | 17.16 | 26,054 | -0.05(-0.31%) |
Nov 24, 2023 | 17.20 | 17.23 | 17.20 | 17.21 | 1,575 | -0.02(-0.10%) |
Nov 22, 2023 | 17.18 | 17.28 | 17.18 | 17.23 | 2,427 | +0.02(+0.12%) |
Nov 21, 2023 | 17.16 | 17.21 | 17.16 | 17.21 | 2,382 | -0.06(-0.32%) |
Nov 20, 2023 | 17.17 | 17.26 | 17.17 | 17.26 | 1,582 | +0.16(+0.92%) |
Nov 17, 2023 | 17.07 | 17.14 | 17.03 | 17.11 | 10,606 | +0.02(+0.10%) |
Nov 16, 2023 | 17.04 | 17.09 | 17.04 | 17.09 | 3,250 | -0.02(-0.14%) |
Nov 15, 2023 | 17.11 | 17.20 | 17.11 | 17.11 | 3,267 | +0.04(+0.23%) |
Nov 14, 2023 | 16.96 | 17.13 | 16.96 | 17.07 | 17,949 | +0.42(+2.53%) |
Nov 13, 2023 | 16.69 | 16.69 | 16.65 | 16.65 | 325 | -0.03(-0.17%) |
Nov 10, 2023 | 16.42 | 16.68 | 16.42 | 16.68 | 1,925 | +0.27(+1.65%) |
Nov 09, 2023 | 16.58 | 16.72 | 16.41 | 16.41 | 3,619 | -0.14(-0.84%) |
Nov 08, 2023 | 16.48 | 16.55 | 16.48 | 16.55 | 2,569 | +0.13(+0.76%) |
Nov 07, 2023 | 16.43 | 16.45 | 16.42 | 16.42 | 2,026 | +0.08(+0.52%) |
Nov 06, 2023 | 16.32 | 16.34 | 16.26 | 16.34 | 2,104 | -0.01(-0.03%) |
Nov 03, 2023 | 16.27 | 16.37 | 16.26 | 16.34 | 7,304 | +0.23(+1.44%) |
Nov 02, 2023 | 16.01 | 16.15 | 16.01 | 16.11 | 2,707 | +0.41(+2.64%) |