Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.91 | 19.96 | 19.72 | 19.73 | 57,327 | +0.04(+0.20%) |
Jan 30, 2024 | 19.84 | 19.84 | 19.63 | 19.69 | 76,524 | -0.18(-0.93%) |
Jan 29, 2024 | 19.70 | 19.90 | 19.64 | 19.88 | 122,966 | +0.18(+0.94%) |
Jan 26, 2024 | 19.69 | 19.89 | 19.60 | 19.69 | 321,522 | +0.00(+0.00%) |
Jan 25, 2024 | 19.36 | 19.75 | 19.36 | 19.69 | 392,266 | +0.50(+2.61%) |
Jan 24, 2024 | 19.36 | 19.37 | 19.19 | 19.19 | 65,830 | +0.02(+0.10%) |
Jan 23, 2024 | 19.28 | 19.37 | 19.12 | 19.17 | 101,992 | -0.47(-2.39%) |
Jan 22, 2024 | 19.49 | 19.65 | 19.35 | 19.64 | 100,920 | +0.38(+1.97%) |
Jan 19, 2024 | 19.25 | 19.41 | 19.17 | 19.26 | 141,897 | -0.02(-0.10%) |
Jan 18, 2024 | 19.14 | 19.34 | 19.06 | 19.28 | 454,636 | -0.21(-1.08%) |
Jan 17, 2024 | 19.48 | 19.51 | 19.42 | 19.49 | 118,953 | -0.11(-0.56%) |
Jan 16, 2024 | 19.57 | 19.97 | 19.55 | 19.60 | 106,068 | -0.04(-0.20%) |
Jan 12, 2024 | 19.87 | 19.89 | 19.64 | 19.64 | 151,951 | -0.41(-2.04%) |
Jan 11, 2024 | 20.16 | 20.33 | 19.90 | 20.05 | 87,937 | +0.21(+1.06%) |
Jan 10, 2024 | 19.83 | 19.85 | 19.78 | 19.84 | 93,501 | +0.06(+0.29%) |
Jan 09, 2024 | 19.41 | 20.22 | 19.41 | 19.78 | 149,548 | +0.02(+0.11%) |
Jan 08, 2024 | 19.56 | 19.95 | 19.56 | 19.76 | 167,361 | +0.14(+0.71%) |
Jan 05, 2024 | 19.48 | 19.69 | 19.48 | 19.62 | 133,745 | +0.03(+0.15%) |
Jan 04, 2024 | 19.77 | 20.01 | 19.56 | 19.59 | 275,946 | +0.03(+0.15%) |
Jan 03, 2024 | 19.50 | 19.62 | 19.45 | 19.56 | 186,819 | -0.10(-0.51%) |
Jan 02, 2024 | 19.64 | 19.77 | 19.59 | 19.66 | 111,420 | -0.18(-0.91%) |
Dec 29, 2023 | 20.29 | 20.29 | 19.73 | 19.84 | 108,554 | +0.07(+0.35%) |
Dec 28, 2023 | 19.79 | 19.81 | 19.75 | 19.77 | 66,695 | +0.08(+0.41%) |
Dec 27, 2023 | 20.00 | 20.00 | 19.30 | 19.69 | 100,730 | +0.07(+0.37%) |
Dec 26, 2023 | 20.04 | 20.04 | 19.49 | 19.62 | 87,668 | +0.01(+0.04%) |
Dec 22, 2023 | 19.54 | 19.65 | 19.54 | 19.61 | 104,840 | +0.27(+1.40%) |
Dec 21, 2023 | 18.50 | 19.35 | 18.50 | 19.34 | 308,774 | +0.41(+2.17%) |
Dec 20, 2023 | 18.39 | 19.20 | 18.39 | 18.93 | 113,795 | -0.02(-0.11%) |
Dec 19, 2023 | 18.63 | 19.41 | 18.63 | 18.95 | 527,061 | -0.01(-0.05%) |
Dec 18, 2023 | 18.16 | 19.04 | 18.16 | 18.96 | 1,076,620 | -0.28(-1.46%) |
Dec 15, 2023 | 19.28 | 19.43 | 19.15 | 19.24 | 342,214 | -0.88(-4.37%) |
Dec 14, 2023 | 19.86 | 20.16 | 19.83 | 20.12 | 249,506 | -0.02(-0.10%) |
Dec 13, 2023 | 19.01 | 20.25 | 19.01 | 20.14 | 191,036 | +0.05(+0.25%) |
Dec 12, 2023 | 19.96 | 20.10 | 19.94 | 20.09 | 703,317 | +0.04(+0.20%) |
Dec 11, 2023 | 19.23 | 20.41 | 19.23 | 20.05 | 374,970 | +0.12(+0.60%) |
Dec 08, 2023 | 20.35 | 20.35 | 19.78 | 19.93 | 460,280 | -0.01(-0.05%) |
Dec 07, 2023 | 19.11 | 19.94 | 19.11 | 19.94 | 178,468 | +0.05(+0.25%) |
Dec 06, 2023 | 19.44 | 20.15 | 19.44 | 19.89 | 92,083 | +0.28(+1.43%) |
Dec 05, 2023 | 19.53 | 19.72 | 19.53 | 19.61 | 273,777 | +0.07(+0.36%) |
Dec 04, 2023 | 19.66 | 20.15 | 19.49 | 19.54 | 215,849 | -0.16(-0.81%) |
Dec 01, 2023 | 19.46 | 19.82 | 19.46 | 19.70 | 305,059 | +0.05(+0.25%) |
Nov 30, 2023 | 19.08 | 19.66 | 19.00 | 19.65 | 353,980 | +1.05(+5.65%) |
Nov 29, 2023 | 18.80 | 19.00 | 18.60 | 18.60 | 102,098 | -0.72(-3.73%) |
Nov 28, 2023 | 19.18 | 19.34 | 19.18 | 19.32 | 109,135 | -0.18(-0.92%) |
Nov 27, 2023 | 19.26 | 19.53 | 19.13 | 19.50 | 253,112 | +0.24(+1.25%) |
Nov 24, 2023 | 19.11 | 19.96 | 19.11 | 19.26 | 249,775 | +0.13(+0.68%) |
Nov 22, 2023 | 18.98 | 19.14 | 18.98 | 19.13 | 166,538 | +0.09(+0.46%) |
Nov 21, 2023 | 19.30 | 19.48 | 19.02 | 19.04 | 125,301 | -0.05(-0.25%) |
Nov 20, 2023 | 18.94 | 19.09 | 18.94 | 19.09 | 239,387 | -0.14(-0.73%) |
Nov 17, 2023 | 18.60 | 19.25 | 18.60 | 19.23 | 111,840 | +0.26(+1.37%) |
Nov 16, 2023 | 18.98 | 19.06 | 18.91 | 18.97 | 111,506 | -0.28(-1.45%) |
Nov 15, 2023 | 19.37 | 19.38 | 19.25 | 19.25 | 57,371 | -0.02(-0.10%) |
Nov 14, 2023 | 19.18 | 19.29 | 18.96 | 19.27 | 133,754 | +0.61(+3.27%) |
Nov 13, 2023 | 18.59 | 18.73 | 18.58 | 18.66 | 316,280 | -0.09(-0.48%) |
Nov 10, 2023 | 18.46 | 18.82 | 18.46 | 18.75 | 110,806 | +0.08(+0.43%) |
Nov 09, 2023 | 18.83 | 18.87 | 18.67 | 18.67 | 125,383 | +0.05(+0.27%) |
Nov 08, 2023 | 18.62 | 18.74 | 18.61 | 18.62 | 274,680 | -0.03(-0.16%) |
Nov 07, 2023 | 18.61 | 18.71 | 18.58 | 18.65 | 161,118 | -0.04(-0.21%) |
Nov 06, 2023 | 18.69 | 18.75 | 18.60 | 18.69 | 192,539 | -0.17(-0.90%) |
Nov 03, 2023 | 18.78 | 19.08 | 18.64 | 18.86 | 157,997 | +0.28(+1.51%) |
Nov 02, 2023 | 18.10 | 18.63 | 18.10 | 18.58 | 431,918 | +0.28(+1.53%) |