Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.53 | 17.83 | 17.43 | 17.51 | 326,138 | -0.06(-0.33%) |
Jan 30, 2024 | 17.75 | 17.75 | 17.47 | 17.57 | 511,119 | -0.17(-0.97%) |
Jan 29, 2024 | 17.68 | 17.84 | 17.60 | 17.74 | 149,356 | -0.05(-0.27%) |
Jan 26, 2024 | 17.91 | 17.97 | 17.73 | 17.79 | 241,125 | -0.15(-0.85%) |
Jan 25, 2024 | 17.96 | 18.00 | 17.76 | 17.95 | 194,070 | +0.11(+0.59%) |
Jan 24, 2024 | 18.03 | 18.04 | 17.72 | 17.84 | 357,659 | +0.16(+0.92%) |
Jan 23, 2024 | 17.94 | 17.97 | 17.60 | 17.68 | 411,357 | -0.16(-0.91%) |
Jan 22, 2024 | 17.95 | 18.01 | 17.64 | 17.84 | 218,642 | -0.07(-0.37%) |
Jan 19, 2024 | 17.80 | 17.91 | 17.64 | 17.91 | 244,995 | +0.22(+1.25%) |
Jan 18, 2024 | 17.77 | 17.77 | 17.51 | 17.69 | 295,719 | +0.12(+0.65%) |
Jan 17, 2024 | 17.60 | 17.72 | 17.41 | 17.57 | 285,683 | -0.31(-1.71%) |
Jan 16, 2024 | 17.89 | 17.96 | 17.73 | 17.88 | 252,856 | -0.12(-0.69%) |
Jan 12, 2024 | 18.02 | 18.13 | 17.96 | 18.00 | 233,189 | +0.06(+0.32%) |
Jan 11, 2024 | 18.00 | 18.04 | 17.78 | 17.95 | 203,619 | +0.07(+0.38%) |
Jan 10, 2024 | 17.95 | 18.02 | 17.82 | 17.88 | 257,137 | -0.11(-0.59%) |
Jan 09, 2024 | 18.10 | 18.21 | 17.89 | 17.98 | 343,676 | -0.40(-2.19%) |
Jan 08, 2024 | 18.50 | 18.64 | 18.22 | 18.39 | 253,921 | -0.25(-1.34%) |
Jan 05, 2024 | 18.49 | 18.71 | 18.43 | 18.64 | 165,582 | +0.14(+0.78%) |
Jan 04, 2024 | 18.77 | 18.87 | 18.49 | 18.49 | 410,297 | -0.28(-1.48%) |
Jan 03, 2024 | 18.73 | 18.98 | 18.67 | 18.77 | 262,626 | +0.15(+0.82%) |
Jan 02, 2024 | 18.64 | 18.71 | 18.56 | 18.62 | 216,972 | -0.06(-0.31%) |
Dec 29, 2023 | 18.63 | 18.80 | 18.54 | 18.67 | 195,441 | +0.15(+0.83%) |
Dec 28, 2023 | 18.48 | 18.58 | 18.35 | 18.52 | 275,960 | +0.09(+0.47%) |
Dec 27, 2023 | 18.43 | 18.61 | 18.40 | 18.43 | 181,630 | +0.11(+0.58%) |
Dec 26, 2023 | 18.46 | 18.52 | 18.31 | 18.33 | 143,323 | -0.17(-0.93%) |
Dec 22, 2023 | 18.41 | 18.57 | 18.34 | 18.50 | 159,457 | +0.01(+0.05%) |
Dec 21, 2023 | 18.64 | 18.79 | 18.36 | 18.49 | 418,889 | +0.18(+0.99%) |
Dec 20, 2023 | 18.80 | 18.80 | 18.30 | 18.31 | 406,347 | -0.48(-2.55%) |
Dec 19, 2023 | 18.66 | 18.92 | 18.62 | 18.79 | 2,060,600 | +0.02(+0.10%) |
Dec 18, 2023 | 19.19 | 19.19 | 18.52 | 18.77 | 377,012 | -0.46(-2.39%) |
Dec 15, 2023 | 19.44 | 19.57 | 19.21 | 19.23 | 764,618 | -0.22(-1.13%) |
Dec 14, 2023 | 19.31 | 19.60 | 19.26 | 19.45 | 1,328,108 | +0.42(+2.22%) |
Dec 13, 2023 | 18.76 | 19.19 | 18.69 | 19.03 | 1,101,255 | +0.49(+2.64%) |
Dec 12, 2023 | 18.24 | 18.69 | 18.19 | 18.54 | 506,540 | +0.34(+1.90%) |
Dec 11, 2023 | 18.57 | 18.57 | 18.13 | 18.19 | 367,343 | -0.41(-2.21%) |
Dec 08, 2023 | 18.58 | 18.82 | 18.51 | 18.61 | 240,440 | -0.03(-0.15%) |
Dec 07, 2023 | 18.87 | 18.93 | 18.58 | 18.64 | 286,187 | +0.00(+0.00%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.62 | 18.64 | 511,076 | -0.01(-0.05%) |
Dec 05, 2023 | 18.60 | 18.76 | 18.42 | 18.64 | 619,075 | +0.07(+0.36%) |
Dec 04, 2023 | 18.75 | 18.97 | 18.58 | 18.58 | 315,129 | -0.22(-1.17%) |
Dec 01, 2023 | 18.61 | 18.93 | 18.58 | 18.80 | 479,566 | +0.05(+0.26%) |
Nov 30, 2023 | 18.41 | 18.90 | 18.28 | 18.75 | 530,355 | +0.30(+1.61%) |
Nov 29, 2023 | 18.54 | 18.63 | 18.39 | 18.45 | 468,917 | +0.01(+0.05%) |
Nov 28, 2023 | 18.28 | 18.61 | 18.28 | 18.44 | 302,874 | +0.06(+0.31%) |
Nov 27, 2023 | 18.35 | 18.46 | 18.27 | 18.39 | 188,543 | -0.03(-0.16%) |
Nov 24, 2023 | 18.32 | 18.51 | 18.32 | 18.42 | 85,492 | +0.22(+1.21%) |
Nov 22, 2023 | 18.18 | 18.28 | 18.11 | 18.19 | 189,297 | +0.01(+0.05%) |
Nov 21, 2023 | 18.40 | 18.48 | 18.19 | 18.19 | 331,545 | -0.21(-1.15%) |
Nov 20, 2023 | 18.18 | 18.43 | 18.06 | 18.40 | 416,383 | +0.17(+0.95%) |
Nov 17, 2023 | 18.09 | 18.32 | 18.03 | 18.22 | 211,622 | +0.32(+1.77%) |
Nov 16, 2023 | 18.05 | 18.21 | 17.91 | 17.91 | 362,113 | -0.14(-0.80%) |
Nov 15, 2023 | 18.02 | 18.30 | 17.94 | 18.05 | 289,603 | +0.14(+0.80%) |
Nov 14, 2023 | 17.38 | 17.92 | 17.36 | 17.91 | 347,519 | +1.04(+6.19%) |
Nov 13, 2023 | 17.23 | 17.36 | 16.84 | 16.86 | 325,422 | -0.52(-2.98%) |
Nov 10, 2023 | 17.10 | 17.40 | 16.99 | 17.38 | 219,129 | +0.32(+1.85%) |
Nov 09, 2023 | 17.62 | 17.62 | 17.04 | 17.06 | 523,207 | -0.46(-2.62%) |
Nov 08, 2023 | 17.50 | 17.69 | 17.42 | 17.52 | 280,944 | -0.10(-0.54%) |
Nov 07, 2023 | 17.43 | 17.77 | 17.43 | 17.62 | 344,908 | -0.02(-0.11%) |
Nov 06, 2023 | 17.94 | 18.07 | 17.60 | 17.64 | 244,928 | -0.09(-0.49%) |
Nov 03, 2023 | 17.52 | 17.86 | 17.52 | 17.73 | 604,531 | +0.46(+2.66%) |
Nov 02, 2023 | 17.19 | 17.30 | 17.01 | 17.27 | 408,644 | +0.37(+2.21%) |