Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.74 | 17.82 | 17.41 | 17.52 | 2,566,135 | -0.21(-1.16%) |
Jan 30, 2024 | 17.78 | 17.85 | 17.68 | 17.72 | 1,631,711 | -0.15(-0.82%) |
Jan 29, 2024 | 17.74 | 17.96 | 17.54 | 17.87 | 1,784,441 | +0.14(+0.77%) |
Jan 26, 2024 | 17.82 | 17.91 | 17.70 | 17.73 | 1,390,558 | -0.03(-0.17%) |
Jan 25, 2024 | 17.81 | 17.93 | 17.73 | 17.76 | 1,939,159 | +0.05(+0.28%) |
Jan 24, 2024 | 18.08 | 18.15 | 17.67 | 17.71 | 1,831,728 | -0.24(-1.36%) |
Jan 23, 2024 | 17.91 | 17.98 | 17.72 | 17.96 | 1,936,665 | +0.15(+0.82%) |
Jan 22, 2024 | 17.98 | 17.98 | 17.78 | 17.81 | 2,717,379 | -0.13(-0.71%) |
Jan 19, 2024 | 17.89 | 17.99 | 17.74 | 17.94 | 1,848,373 | +0.09(+0.49%) |
Jan 18, 2024 | 17.79 | 17.88 | 17.60 | 17.85 | 2,408,514 | +0.06(+0.33%) |
Jan 17, 2024 | 17.81 | 17.86 | 17.60 | 17.79 | 2,432,435 | -0.18(-0.98%) |
Jan 16, 2024 | 17.67 | 18.00 | 17.74 | 17.97 | 3,477,971 | +0.23(+1.32%) |
Jan 12, 2024 | 17.78 | 17.98 | 17.72 | 17.73 | 1,401,737 | +0.06(+0.33%) |
Jan 11, 2024 | 17.91 | 18.00 | 17.59 | 17.68 | 2,188,009 | -0.21(-1.15%) |
Jan 10, 2024 | 17.72 | 17.90 | 17.72 | 17.88 | 1,402,820 | +0.17(+0.94%) |
Jan 09, 2024 | 17.72 | 17.72 | 17.48 | 17.71 | 1,845,233 | -0.03(-0.17%) |
Jan 08, 2024 | 17.55 | 17.85 | 17.53 | 17.74 | 2,170,183 | +0.21(+1.17%) |
Jan 05, 2024 | 17.41 | 17.64 | 17.33 | 17.54 | 2,313,881 | +0.06(+0.34%) |
Jan 04, 2024 | 17.30 | 17.53 | 17.07 | 17.48 | 2,997,565 | -0.04(-0.22%) |
Jan 03, 2024 | 17.44 | 17.60 | 17.31 | 17.52 | 2,079,194 | -0.01(-0.06%) |
Jan 02, 2024 | 17.31 | 17.64 | 17.29 | 17.53 | 2,648,182 | +0.12(+0.67%) |
Dec 29, 2023 | 17.40 | 17.55 | 17.29 | 17.41 | 2,479,376 | -0.04(-0.22%) |
Dec 28, 2023 | 17.33 | 17.48 | 17.28 | 17.45 | 6,611,950 | +0.11(+0.62%) |
Dec 27, 2023 | 17.23 | 17.35 | 17.19 | 17.34 | 2,712,423 | -0.01(-0.06%) |
Dec 26, 2023 | 17.17 | 17.36 | 17.06 | 17.35 | 1,112,737 | +0.17(+0.97%) |
Dec 22, 2023 | 17.37 | 17.50 | 17.14 | 17.19 | 2,216,721 | -0.10(-0.57%) |
Dec 21, 2023 | 17.23 | 17.42 | 17.21 | 17.28 | 1,888,149 | +0.13(+0.74%) |
Dec 20, 2023 | 17.38 | 17.50 | 17.16 | 17.16 | 2,042,670 | -0.27(-1.57%) |
Dec 19, 2023 | 17.48 | 17.58 | 17.40 | 17.43 | 1,938,735 | +0.07(+0.39%) |
Dec 18, 2023 | 17.67 | 17.72 | 17.31 | 17.36 | 2,103,726 | -0.17(-0.95%) |
Dec 15, 2023 | 17.94 | 18.05 | 17.49 | 17.53 | 1,852,212 | -0.45(-2.50%) |
Dec 14, 2023 | 18.20 | 18.28 | 17.90 | 17.98 | 2,395,310 | -0.11(-0.59%) |
Dec 13, 2023 | 17.68 | 18.13 | 17.60 | 18.09 | 1,818,636 | +0.37(+2.10%) |
Dec 12, 2023 | 17.80 | 17.84 | 17.56 | 17.71 | 1,423,513 | -0.11(-0.60%) |
Dec 11, 2023 | 18.08 | 18.10 | 17.74 | 17.82 | 1,647,638 | -0.24(-1.35%) |
Dec 08, 2023 | 18.30 | 18.30 | 17.99 | 18.07 | 1,588,312 | -0.11(-0.61%) |
Dec 07, 2023 | 18.14 | 18.24 | 17.95 | 18.18 | 1,412,495 | +0.12(+0.64%) |
Dec 06, 2023 | 17.93 | 18.36 | 17.93 | 18.06 | 2,064,862 | +0.21(+1.18%) |
Dec 05, 2023 | 17.88 | 17.98 | 17.82 | 17.85 | 1,911,183 | -0.03(-0.16%) |
Dec 04, 2023 | 17.61 | 17.96 | 17.59 | 17.88 | 2,077,011 | +0.13(+0.76%) |
Dec 01, 2023 | 17.22 | 17.83 | 17.20 | 17.75 | 2,981,047 | +0.57(+3.29%) |
Nov 30, 2023 | 16.84 | 17.24 | 16.77 | 17.18 | 2,613,728 | +0.35(+2.11%) |
Nov 29, 2023 | 17.08 | 17.08 | 16.83 | 16.83 | 1,516,222 | -0.18(-1.07%) |
Nov 28, 2023 | 16.93 | 17.08 | 16.87 | 17.01 | 1,048,771 | +0.03(+0.17%) |
Nov 27, 2023 | 16.91 | 17.08 | 16.87 | 16.98 | 1,279,124 | -0.04(-0.23%) |
Nov 24, 2023 | 16.93 | 17.02 | 16.89 | 17.02 | 564,190 | +0.17(+1.03%) |
Nov 22, 2023 | 16.93 | 17.00 | 16.83 | 16.84 | 1,809,457 | -0.03(-0.17%) |
Nov 21, 2023 | 16.96 | 17.04 | 16.86 | 16.87 | 1,424,863 | -0.04(-0.23%) |
Nov 20, 2023 | 16.89 | 16.96 | 16.79 | 16.91 | 1,716,092 | -0.03(-0.17%) |
Nov 17, 2023 | 17.08 | 17.14 | 16.88 | 16.94 | 2,102,431 | -0.01(-0.06%) |
Nov 16, 2023 | 17.08 | 17.18 | 16.92 | 16.95 | 1,229,399 | -0.19(-1.12%) |
Nov 15, 2023 | 17.05 | 17.14 | 17.01 | 17.14 | 1,610,531 | +0.15(+0.90%) |
Nov 14, 2023 | 16.73 | 17.00 | 16.73 | 16.99 | 1,710,818 | +0.46(+2.79%) |
Nov 13, 2023 | 16.42 | 16.76 | 16.35 | 16.53 | 1,218,734 | +0.00(+0.00%) |
Nov 10, 2023 | 16.62 | 16.62 | 16.34 | 16.53 | 2,177,282 | -0.02(-0.12%) |
Nov 09, 2023 | 16.70 | 16.73 | 16.52 | 16.55 | 1,406,974 | -0.01(-0.06%) |
Nov 08, 2023 | 16.82 | 16.87 | 16.48 | 16.56 | 2,159,098 | -0.18(-1.09%) |
Nov 07, 2023 | 16.84 | 17.04 | 16.70 | 16.74 | 1,894,213 | -0.18(-1.08%) |
Nov 06, 2023 | 17.09 | 17.18 | 16.87 | 16.92 | 1,635,032 | -0.10(-0.56%) |
Nov 03, 2023 | 16.77 | 17.16 | 16.49 | 17.02 | 3,115,066 | +0.49(+2.96%) |
Nov 02, 2023 | 15.96 | 16.61 | 15.96 | 16.53 | 3,117,537 | +0.76(+4.81%) |