Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.40 | 16.71 | 16.20 | 16.22 | 4,279 | -0.01(-0.06%) |
Jan 30, 2024 | 16.36 | 16.53 | 16.20 | 16.23 | 12,777 | -0.11(-0.67%) |
Jan 29, 2024 | 16.30 | 16.60 | 16.12 | 16.34 | 16,169 | +0.17(+1.05%) |
Jan 26, 2024 | 16.35 | 16.40 | 16.17 | 16.17 | 9,199 | -0.19(-1.16%) |
Jan 25, 2024 | 16.47 | 16.47 | 16.36 | 16.36 | 8,491 | -0.12(-0.73%) |
Jan 24, 2024 | 16.68 | 16.68 | 16.44 | 16.48 | 9,079 | +0.04(+0.24%) |
Jan 23, 2024 | 16.73 | 16.73 | 16.30 | 16.44 | 11,877 | -0.21(-1.26%) |
Jan 22, 2024 | 17.05 | 17.05 | 16.64 | 16.65 | 6,025 | -0.35(-2.06%) |
Jan 19, 2024 | 17.34 | 17.34 | 17.00 | 17.00 | 6,401 | +0.00(+0.00%) |
Jan 18, 2024 | 17.14 | 17.15 | 17.00 | 17.00 | 5,106 | -0.07(-0.41%) |
Jan 17, 2024 | 17.49 | 17.49 | 17.07 | 17.07 | 3,755 | -0.29(-1.67%) |
Jan 16, 2024 | 17.50 | 17.53 | 17.20 | 17.36 | 6,037 | -0.10(-0.57%) |
Jan 15, 2024 | 17.43 | 17.46 | 17.13 | 17.46 | 861 | +0.16(+0.92%) |
Jan 12, 2024 | 17.42 | 17.44 | 17.30 | 17.30 | 5,465 | -0.20(-1.14%) |
Jan 11, 2024 | 17.69 | 17.69 | 17.40 | 17.50 | 8,281 | -0.04(-0.23%) |
Jan 10, 2024 | 17.59 | 17.64 | 17.54 | 17.54 | 1,203 | -0.15(-0.85%) |
Jan 09, 2024 | 17.51 | 17.69 | 17.51 | 17.69 | 575 | +0.10(+0.57%) |
Jan 08, 2024 | 17.37 | 17.59 | 17.35 | 17.59 | 7,014 | +0.14(+0.80%) |
Jan 05, 2024 | 17.15 | 17.45 | 17.08 | 17.45 | 3,264 | +0.48(+2.83%) |
Jan 04, 2024 | 17.02 | 17.13 | 16.96 | 16.97 | 3,374 | -0.16(-0.93%) |
Jan 03, 2024 | 17.14 | 17.18 | 17.01 | 17.13 | 3,012 | -0.39(-2.23%) |
Jan 02, 2024 | 17.58 | 18.00 | 16.96 | 17.52 | 19,144 | +0.37(+2.16%) |
Dec 29, 2023 | 17.15 | 0 | +0.29(+1.72%) | |||
Dec 28, 2023 | 16.95 | 16.95 | 16.75 | 16.86 | 2,912 | -0.25(-1.46%) |
Dec 27, 2023 | 17.44 | 17.44 | 17.05 | 17.11 | 5,758 | +0.14(+0.82%) |
Dec 22, 2023 | 16.97 | 0 | -0.04(-0.24%) | |||
Dec 21, 2023 | 16.82 | 17.11 | 16.82 | 17.01 | 3,416 | +0.13(+0.77%) |
Dec 20, 2023 | 17.01 | 17.38 | 16.88 | 16.88 | 9,859 | -0.17(-1.00%) |
Dec 19, 2023 | 17.31 | 17.31 | 17.01 | 17.05 | 6,988 | +0.06(+0.35%) |
Dec 18, 2023 | 17.11 | 17.14 | 16.96 | 16.99 | 1,899 | +0.01(+0.06%) |
Dec 15, 2023 | 16.95 | 16.99 | 16.83 | 16.98 | 2,536 | -0.02(-0.12%) |
Dec 14, 2023 | 17.48 | 17.60 | 17.00 | 17.00 | 12,239 | -0.53(-3.02%) |
Dec 13, 2023 | 17.25 | 17.65 | 17.25 | 17.53 | 9,901 | +0.25(+1.45%) |
Dec 12, 2023 | 17.25 | 17.29 | 17.21 | 17.28 | 1,373 | +0.08(+0.47%) |
Dec 11, 2023 | 17.14 | 17.25 | 17.14 | 17.20 | 2,858 | +0.09(+0.53%) |
Dec 08, 2023 | 17.06 | 17.15 | 17.05 | 17.11 | 1,341 | +0.12(+0.71%) |
Dec 07, 2023 | 16.59 | 17.09 | 16.55 | 16.99 | 10,144 | +0.18(+1.07%) |
Dec 06, 2023 | 16.63 | 16.93 | 16.51 | 16.81 | 8,392 | +0.21(+1.27%) |
Dec 05, 2023 | 16.60 | 16.67 | 16.60 | 16.60 | 3,965 | +0.00(+0.00%) |
Dec 04, 2023 | 16.42 | 16.60 | 16.31 | 16.60 | 7,123 | +0.22(+1.34%) |
Dec 01, 2023 | 16.20 | 16.38 | 16.16 | 16.38 | 15,434 | +0.19(+1.17%) |
Nov 30, 2023 | 16.20 | 16.20 | 16.10 | 16.19 | 4,606 | +0.17(+1.06%) |
Nov 29, 2023 | 16.01 | 16.26 | 15.96 | 16.02 | 7,773 | -0.02(-0.12%) |
Nov 28, 2023 | 16.13 | 16.14 | 16.04 | 16.04 | 4,572 | -0.05(-0.31%) |
Nov 27, 2023 | 16.28 | 16.28 | 16.09 | 16.09 | 3,336 | +0.00(+0.00%) |
Nov 24, 2023 | 16.02 | 16.25 | 16.02 | 16.09 | 2,718 | +0.04(+0.25%) |
Nov 23, 2023 | 16.09 | 16.09 | 16.03 | 16.05 | 1,545 | +0.02(+0.12%) |
Nov 22, 2023 | 16.01 | 16.33 | 15.96 | 16.03 | 6,119 | +0.02(+0.12%) |
Nov 21, 2023 | 16.25 | 16.25 | 15.95 | 16.01 | 8,407 | -0.27(-1.66%) |
Nov 20, 2023 | 16.43 | 16.49 | 16.18 | 16.28 | 3,596 | +0.11(+0.68%) |
Nov 17, 2023 | 15.93 | 16.36 | 15.93 | 16.17 | 2,524 | +0.28(+1.76%) |
Nov 16, 2023 | 16.24 | 16.24 | 15.89 | 15.89 | 4,559 | -0.19(-1.18%) |
Nov 15, 2023 | 15.99 | 16.18 | 15.99 | 16.08 | 6,003 | +0.09(+0.56%) |
Nov 14, 2023 | 16.00 | 16.05 | 15.91 | 15.99 | 5,326 | +0.02(+0.13%) |
Nov 13, 2023 | 16.17 | 16.17 | 15.97 | 15.97 | 6,216 | -0.24(-1.48%) |
Nov 10, 2023 | 16.30 | 16.32 | 16.21 | 16.21 | 2,587 | -0.08(-0.49%) |
Nov 09, 2023 | 16.17 | 16.29 | 16.17 | 16.29 | 852 | +0.16(+0.99%) |
Nov 08, 2023 | 16.14 | 16.14 | 16.01 | 16.13 | 2,113 | -0.05(-0.31%) |
Nov 07, 2023 | 16.36 | 16.36 | 16.00 | 16.18 | 4,744 | -0.22(-1.34%) |
Nov 06, 2023 | 16.24 | 16.55 | 16.24 | 16.40 | 2,229 | -0.04(-0.24%) |
Nov 03, 2023 | 16.47 | 16.84 | 16.44 | 16.44 | 3,336 | +0.03(+0.18%) |
Nov 02, 2023 | 15.58 | 16.41 | 15.58 | 16.41 | 7,841 | +0.03(+0.18%) |