Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.47 | 20.48 | 20.38 | 20.40 | 416,557 | -0.06(-0.29%) |
Jan 30, 2024 | 20.49 | 20.50 | 20.36 | 20.46 | 310,959 | +0.03(+0.14%) |
Jan 29, 2024 | 20.42 | 20.44 | 20.35 | 20.43 | 374,769 | +0.03(+0.14%) |
Jan 26, 2024 | 20.27 | 20.40 | 20.20 | 20.40 | 277,607 | +0.15(+0.72%) |
Jan 25, 2024 | 20.14 | 20.25 | 20.08 | 20.25 | 750,162 | +0.20(+0.97%) |
Jan 24, 2024 | 20.18 | 20.20 | 20.05 | 20.06 | 379,142 | -0.05(-0.24%) |
Jan 23, 2024 | 20.17 | 20.17 | 20.06 | 20.11 | 313,754 | -0.07(-0.34%) |
Jan 22, 2024 | 20.15 | 20.18 | 20.02 | 20.17 | 497,420 | +0.15(+0.74%) |
Jan 19, 2024 | 20.02 | 20.04 | 19.83 | 20.03 | 273,432 | +0.04(+0.22%) |
Jan 18, 2024 | 20.10 | 20.10 | 19.90 | 19.98 | 395,733 | -0.07(-0.34%) |
Jan 17, 2024 | 20.20 | 20.22 | 19.96 | 20.05 | 327,161 | -0.19(-0.96%) |
Jan 16, 2024 | 20.30 | 20.30 | 20.16 | 20.24 | 559,763 | -0.04(-0.19%) |
Jan 12, 2024 | 20.18 | 20.32 | 20.15 | 20.28 | 239,389 | +0.14(+0.67%) |
Jan 11, 2024 | 20.19 | 20.20 | 20.08 | 20.15 | 239,061 | -0.05(-0.24%) |
Jan 10, 2024 | 20.18 | 20.22 | 20.15 | 20.19 | 258,134 | +0.03(+0.14%) |
Jan 09, 2024 | 20.09 | 20.18 | 20.06 | 20.17 | 330,489 | +0.03(+0.14%) |
Jan 08, 2024 | 20.01 | 20.14 | 19.96 | 20.14 | 336,750 | +0.15(+0.78%) |
Jan 05, 2024 | 19.88 | 20.08 | 19.87 | 19.98 | 354,440 | +0.09(+0.44%) |
Jan 04, 2024 | 19.91 | 19.94 | 19.85 | 19.89 | 395,733 | -0.09(-0.44%) |
Jan 03, 2024 | 20.04 | 20.04 | 19.83 | 19.98 | 307,883 | -0.08(-0.39%) |
Jan 02, 2024 | 20.10 | 20.10 | 19.95 | 20.06 | 534,722 | +0.01(+0.05%) |
Dec 29, 2023 | 20.07 | 20.12 | 19.93 | 20.05 | 643,347 | +0.06(+0.29%) |
Dec 28, 2023 | 19.95 | 20.00 | 19.89 | 19.99 | 838,785 | +0.07(+0.34%) |
Dec 27, 2023 | 19.81 | 19.92 | 19.78 | 19.92 | 172,898 | +0.12(+0.59%) |
Dec 26, 2023 | 19.79 | 19.88 | 19.77 | 19.81 | 214,666 | +0.02(+0.10%) |
Dec 22, 2023 | 19.77 | 19.80 | 19.73 | 19.79 | 185,360 | +0.07(+0.34%) |
Dec 21, 2023 | 19.73 | 19.78 | 19.65 | 19.72 | 225,102 | +0.03(+0.15%) |
Dec 20, 2023 | 19.70 | 19.75 | 19.62 | 19.69 | 278,113 | +0.03(+0.17%) |
Dec 19, 2023 | 19.64 | 19.71 | 19.61 | 19.66 | 228,535 | +0.02(+0.10%) |
Dec 18, 2023 | 19.61 | 19.64 | 19.52 | 19.64 | 632,162 | +0.02(+0.10%) |
Dec 15, 2023 | 19.66 | 19.66 | 19.49 | 19.62 | 323,061 | +0.00(+0.00%) |
Dec 14, 2023 | 19.49 | 19.72 | 19.39 | 19.62 | 574,609 | +0.24(+1.24%) |
Dec 13, 2023 | 19.14 | 19.38 | 19.01 | 19.38 | 291,648 | +0.33(+1.71%) |
Dec 12, 2023 | 19.03 | 19.05 | 18.94 | 19.05 | 227,069 | +0.02(+0.10%) |
Dec 11, 2023 | 19.10 | 19.10 | 18.88 | 19.03 | 287,350 | -0.07(-0.35%) |
Dec 08, 2023 | 19.01 | 19.13 | 18.93 | 19.10 | 209,003 | +0.04(+0.20%) |
Dec 07, 2023 | 19.05 | 19.15 | 19.01 | 19.06 | 153,037 | +0.01(+0.05%) |
Dec 06, 2023 | 18.97 | 19.10 | 18.97 | 19.05 | 191,499 | +0.10(+0.51%) |
Dec 05, 2023 | 18.99 | 19.04 | 18.91 | 18.96 | 165,610 | -0.04(-0.20%) |
Dec 04, 2023 | 18.97 | 19.05 | 18.92 | 18.99 | 230,203 | +0.02(+0.10%) |
Dec 01, 2023 | 18.67 | 18.98 | 18.67 | 18.98 | 249,576 | +0.32(+1.70%) |
Nov 30, 2023 | 18.39 | 18.69 | 18.39 | 18.66 | 302,591 | +0.27(+1.46%) |
Nov 29, 2023 | 18.40 | 18.44 | 18.29 | 18.39 | 254,425 | +0.10(+0.52%) |
Nov 28, 2023 | 18.24 | 18.29 | 18.18 | 18.29 | 192,012 | +0.12(+0.63%) |
Nov 27, 2023 | 18.06 | 18.22 | 18.06 | 18.18 | 229,061 | +0.12(+0.69%) |
Nov 24, 2023 | 18.05 | 18.11 | 17.98 | 18.05 | 89,024 | +0.00(+0.00%) |
Nov 22, 2023 | 18.11 | 18.13 | 17.98 | 18.05 | 138,730 | -0.07(-0.37%) |
Nov 21, 2023 | 18.21 | 18.21 | 18.06 | 18.12 | 154,195 | -0.11(-0.58%) |
Nov 20, 2023 | 18.34 | 18.34 | 18.22 | 18.23 | 182,221 | -0.00(-0.03%) |
Nov 17, 2023 | 18.35 | 18.36 | 18.20 | 18.23 | 168,662 | -0.09(-0.47%) |
Nov 16, 2023 | 18.20 | 18.32 | 18.20 | 18.32 | 191,916 | +0.08(+0.42%) |
Nov 15, 2023 | 18.17 | 18.25 | 18.14 | 18.24 | 270,412 | +0.04(+0.21%) |
Nov 14, 2023 | 18.29 | 18.33 | 18.09 | 18.20 | 195,384 | +0.26(+1.43%) |
Nov 13, 2023 | 18.01 | 18.07 | 17.85 | 17.95 | 161,338 | +0.03(+0.16%) |
Nov 10, 2023 | 18.07 | 18.09 | 17.87 | 17.92 | 192,567 | -0.11(-0.63%) |
Nov 09, 2023 | 18.19 | 18.20 | 18.00 | 18.03 | 92,008 | -0.18(-0.99%) |
Nov 08, 2023 | 18.18 | 18.27 | 18.11 | 18.21 | 111,475 | +0.07(+0.37%) |
Nov 07, 2023 | 18.18 | 18.22 | 18.08 | 18.15 | 197,287 | -0.02(-0.10%) |
Nov 06, 2023 | 18.41 | 18.43 | 18.16 | 18.16 | 192,910 | -0.22(-1.19%) |
Nov 03, 2023 | 18.13 | 18.43 | 18.13 | 18.38 | 182,890 | +0.31(+1.74%) |
Nov 02, 2023 | 17.88 | 18.09 | 17.81 | 18.07 | 172,934 | +0.26(+1.44%) |