Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 19.54 | 0 | +0.08(+0.41%) | |||
Jan 25, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 15 | +0.12(+0.62%) |
Jan 24, 2024 | 19.47 | 19.47 | 19.34 | 19.34 | 264 | -0.19(-0.97%) |
Jan 23, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 46 | -0.25(-1.26%) |
Jan 22, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 1,100 | +0.12(+0.59%) |
Jan 19, 2024 | 19.06 | 19.68 | 19.06 | 19.66 | 1,776 | +0.44(+2.31%) |
Jan 18, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 421 | -0.17(-0.87%) |
Jan 17, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 12 | -0.43(-2.17%) |
Jan 16, 2024 | 19.79 | 19.82 | 19.63 | 19.82 | 566 | -0.04(-0.20%) |
Jan 12, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 100 | +0.06(+0.28%) |
Jan 11, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 156 | -0.06(-0.28%) |
Jan 10, 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 229 | +0.00(+0.00%) |
Jan 09, 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 2,844 | -0.16(-0.82%) |
Jan 08, 2024 | 19.90 | 20.02 | 19.90 | 20.02 | 3,871 | +0.21(+1.08%) |
Jan 05, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 100 | +0.03(+0.14%) |
Jan 04, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 3 | +0.01(+0.06%) |
Jan 03, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 113 | -0.45(-2.21%) |
Jan 02, 2024 | 20.22 | 20.23 | 20.20 | 20.22 | 738 | +0.18(+0.88%) |
Dec 29, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 100 | -0.32(-1.57%) |
Dec 28, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 16 | +0.22(+1.08%) |
Dec 27, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 1 | +0.04(+0.19%) |
Dec 26, 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 2,350 | +0.23(+1.17%) |
Dec 22, 2023 | 19.86 | 19.87 | 19.86 | 19.87 | 475 | +0.04(+0.18%) |
Dec 21, 2023 | 19.78 | 19.84 | 19.77 | 19.84 | 1,686 | +0.16(+0.82%) |
Dec 20, 2023 | 19.98 | 19.98 | 19.67 | 19.67 | 593 | -0.34(-1.68%) |
Dec 19, 2023 | 19.95 | 20.01 | 19.95 | 20.01 | 276 | +0.08(+0.40%) |
Dec 18, 2023 | 19.95 | 20.02 | 19.93 | 19.93 | 35,717 | -0.02(-0.12%) |
Dec 15, 2023 | 19.87 | 19.95 | 19.82 | 19.95 | 2,364 | -0.32(-1.56%) |
Dec 14, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 252 | +0.64(+3.24%) |
Dec 13, 2023 | 18.94 | 19.63 | 18.94 | 19.63 | 608 | +0.73(+3.88%) |
Dec 12, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 17 | +0.14(+0.73%) |
Dec 11, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 86 | +0.00(+0.00%) |
Dec 08, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 101 | +0.08(+0.45%) |
Dec 07, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 69 | +0.06(+0.31%) |
Dec 06, 2023 | 18.60 | 18.62 | 18.59 | 18.62 | 1,478 | -0.03(-0.15%) |
Dec 05, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 73 | -0.18(-0.96%) |
Dec 04, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 39 | +0.12(+0.63%) |
Dec 01, 2023 | 18.58 | 18.71 | 18.58 | 18.71 | 550 | +0.52(+2.87%) |
Nov 30, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 73 | +0.11(+0.58%) |
Nov 29, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 1 | +0.05(+0.27%) |
Nov 28, 2023 | 17.80 | 18.04 | 17.80 | 18.04 | 2,464 | +0.16(+0.91%) |
Nov 27, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 65 | -0.06(-0.35%) |
Nov 24, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 101 | +0.06(+0.32%) |
Nov 22, 2023 | 17.93 | 17.93 | 17.82 | 17.88 | 2,119 | +0.09(+0.48%) |
Nov 21, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 55 | -0.14(-0.77%) |
Nov 20, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 76 | +0.20(+1.11%) |
Nov 17, 2023 | 17.84 | 17.84 | 17.71 | 17.74 | 1,532 | -0.03(-0.17%) |
Nov 16, 2023 | 17.72 | 17.94 | 17.72 | 17.77 | 5,380 | -0.14(-0.77%) |
Nov 15, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 34 | -0.06(-0.34%) |
Nov 14, 2023 | 18.19 | 18.19 | 17.97 | 17.97 | 439 | +0.87(+5.09%) |
Nov 13, 2023 | 17.03 | 17.10 | 17.03 | 17.10 | 310 | -0.29(-1.64%) |
Nov 10, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 101 | +0.21(+1.20%) |
Nov 09, 2023 | 17.50 | 17.50 | 17.18 | 17.18 | 519 | -0.26(-1.48%) |
Nov 08, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 7 | +0.15(+0.88%) |
Nov 07, 2023 | 17.29 | 17.32 | 17.28 | 17.28 | 6,016 | -0.18(-1.05%) |
Nov 06, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 12 | -0.33(-1.83%) |
Nov 03, 2023 | 17.94 | 17.97 | 17.79 | 17.79 | 677 | +0.46(+2.67%) |
Nov 02, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 97 | +0.48(+2.82%) |