Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.77 | 16.77 | 16.53 | 16.58 | 114,062 | -0.09(-0.54%) |
Jan 30, 2024 | 16.55 | 16.68 | 16.39 | 16.67 | 164,372 | -0.21(-1.24%) |
Jan 29, 2024 | 16.76 | 16.88 | 16.70 | 16.88 | 148,252 | -0.04(-0.24%) |
Jan 26, 2024 | 17.00 | 17.04 | 16.90 | 16.92 | 83,449 | +0.04(+0.24%) |
Jan 25, 2024 | 16.72 | 16.89 | 16.72 | 16.88 | 201,105 | +0.21(+1.26%) |
Jan 24, 2024 | 16.86 | 16.88 | 16.67 | 16.67 | 171,244 | -0.04(-0.24%) |
Jan 23, 2024 | 16.69 | 16.71 | 16.59 | 16.71 | 66,048 | +0.01(+0.06%) |
Jan 22, 2024 | 16.79 | 16.84 | 16.68 | 16.70 | 123,583 | +0.03(+0.18%) |
Jan 19, 2024 | 16.52 | 16.69 | 16.44 | 16.67 | 198,843 | +0.11(+0.65%) |
Jan 18, 2024 | 16.55 | 16.61 | 16.43 | 16.56 | 441,178 | +0.13(+0.80%) |
Jan 17, 2024 | 16.39 | 16.49 | 16.34 | 16.43 | 921,210 | -0.06(-0.36%) |
Jan 16, 2024 | 16.47 | 16.60 | 16.45 | 16.49 | 157,486 | -0.42(-2.48%) |
Jan 12, 2024 | 16.96 | 17.03 | 16.88 | 16.91 | 75,917 | -0.15(-0.89%) |
Jan 11, 2024 | 17.06 | 17.10 | 16.87 | 17.06 | 102,899 | -0.12(-0.70%) |
Jan 10, 2024 | 17.08 | 17.21 | 16.94 | 17.18 | 97,388 | -0.01(-0.06%) |
Jan 09, 2024 | 17.27 | 17.28 | 17.14 | 17.19 | 128,578 | -0.47(-2.65%) |
Jan 08, 2024 | 17.46 | 17.70 | 17.46 | 17.66 | 117,004 | +0.35(+2.01%) |
Jan 05, 2024 | 17.21 | 17.49 | 17.20 | 17.31 | 78,362 | +0.01(+0.06%) |
Jan 04, 2024 | 17.45 | 17.60 | 17.30 | 17.30 | 189,757 | -0.25(-1.42%) |
Jan 03, 2024 | 17.41 | 17.59 | 17.36 | 17.55 | 62,583 | -0.20(-1.13%) |
Jan 02, 2024 | 17.72 | 17.84 | 17.66 | 17.75 | 135,356 | -0.21(-1.17%) |
Dec 29, 2023 | 17.91 | 17.96 | 17.79 | 17.96 | 65,629 | +0.13(+0.73%) |
Dec 28, 2023 | 17.85 | 17.90 | 17.80 | 17.83 | 72,959 | -0.06(-0.34%) |
Dec 27, 2023 | 17.88 | 17.94 | 17.84 | 17.89 | 72,130 | -0.02(-0.10%) |
Dec 26, 2023 | 17.70 | 17.96 | 17.70 | 17.91 | 79,931 | +0.14(+0.78%) |
Dec 22, 2023 | 17.86 | 17.96 | 17.73 | 17.77 | 92,929 | -0.08(-0.45%) |
Dec 21, 2023 | 17.76 | 17.87 | 17.69 | 17.85 | 190,514 | +0.36(+2.06%) |
Dec 20, 2023 | 17.63 | 17.78 | 17.49 | 17.49 | 179,155 | -0.12(-0.68%) |
Dec 19, 2023 | 17.56 | 17.65 | 17.52 | 17.61 | 129,060 | +0.10(+0.57%) |
Dec 18, 2023 | 17.52 | 17.59 | 17.38 | 17.51 | 129,486 | +0.04(+0.23%) |
Dec 15, 2023 | 17.57 | 17.63 | 17.44 | 17.47 | 116,605 | -0.04(-0.23%) |
Dec 14, 2023 | 17.35 | 17.61 | 17.28 | 17.51 | 236,627 | +0.18(+1.04%) |
Dec 13, 2023 | 17.23 | 17.33 | 16.98 | 17.33 | 820,704 | +0.19(+1.11%) |
Dec 12, 2023 | 17.15 | 17.24 | 17.11 | 17.14 | 157,613 | -0.12(-0.70%) |
Dec 11, 2023 | 17.16 | 17.30 | 17.16 | 17.26 | 127,604 | +0.14(+0.82%) |
Dec 08, 2023 | 16.98 | 17.23 | 16.98 | 17.12 | 124,293 | +0.00(+0.00%) |
Dec 07, 2023 | 17.09 | 17.17 | 17.03 | 17.12 | 171,753 | +0.22(+1.31%) |
Dec 06, 2023 | 17.09 | 17.14 | 16.89 | 16.90 | 81,801 | +0.04(+0.23%) |
Dec 05, 2023 | 16.94 | 17.00 | 16.84 | 16.86 | 92,158 | +0.10(+0.60%) |
Dec 04, 2023 | 16.75 | 16.82 | 16.67 | 16.76 | 142,580 | -0.12(-0.71%) |
Dec 01, 2023 | 16.70 | 16.90 | 16.70 | 16.88 | 99,948 | +0.14(+0.84%) |
Nov 30, 2023 | 16.68 | 16.82 | 16.65 | 16.74 | 80,107 | -0.13(-0.77%) |
Nov 29, 2023 | 16.75 | 16.93 | 16.75 | 16.87 | 76,777 | +0.41(+2.49%) |
Nov 28, 2023 | 16.34 | 16.53 | 16.31 | 16.46 | 94,111 | +0.19(+1.17%) |
Nov 27, 2023 | 16.37 | 16.37 | 16.19 | 16.27 | 135,014 | -0.01(-0.06%) |
Nov 24, 2023 | 16.22 | 16.34 | 16.22 | 16.28 | 58,031 | +0.13(+0.80%) |
Nov 22, 2023 | 16.26 | 16.27 | 16.12 | 16.15 | 80,855 | +0.12(+0.75%) |
Nov 21, 2023 | 16.22 | 16.22 | 15.99 | 16.03 | 142,560 | -0.17(-1.05%) |
Nov 20, 2023 | 16.17 | 16.28 | 16.16 | 16.20 | 159,170 | +0.05(+0.31%) |
Nov 17, 2023 | 16.12 | 16.15 | 16.03 | 16.15 | 274,641 | +0.31(+1.95%) |
Nov 16, 2023 | 15.97 | 16.02 | 15.80 | 15.84 | 90,823 | -0.12(-0.75%) |
Nov 15, 2023 | 15.96 | 16.06 | 15.95 | 15.96 | 148,036 | +0.10(+0.63%) |
Nov 14, 2023 | 15.73 | 15.94 | 15.73 | 15.86 | 540,141 | +0.55(+3.59%) |
Nov 13, 2023 | 15.21 | 15.32 | 15.17 | 15.31 | 243,521 | +0.06(+0.39%) |
Nov 10, 2023 | 15.12 | 15.29 | 15.04 | 15.25 | 363,094 | +0.15(+0.99%) |
Nov 09, 2023 | 15.27 | 15.33 | 15.08 | 15.10 | 208,924 | -0.02(-0.13%) |
Nov 08, 2023 | 15.06 | 15.17 | 15.04 | 15.12 | 234,527 | +0.23(+1.54%) |
Nov 07, 2023 | 14.85 | 14.94 | 14.80 | 14.89 | 174,194 | -0.15(-1.03%) |
Nov 06, 2023 | 15.18 | 15.19 | 15.01 | 15.04 | 134,622 | -0.02(-0.13%) |
Nov 03, 2023 | 15.09 | 15.17 | 15.03 | 15.06 | 119,991 | +0.05(+0.37%) |
Nov 02, 2023 | 15.13 | 15.13 | 14.94 | 15.01 | 170,528 | +0.28(+1.90%) |