Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.64 | 19.74 | 19.40 | 19.40 | 1,143,044 | -0.19(-0.96%) |
Jan 30, 2024 | 19.31 | 19.65 | 19.31 | 19.59 | 620,752 | +0.13(+0.66%) |
Jan 29, 2024 | 19.33 | 19.50 | 19.24 | 19.46 | 681,574 | +0.12(+0.62%) |
Jan 26, 2024 | 19.46 | 19.56 | 19.26 | 19.34 | 1,079,441 | +0.00(+0.00%) |
Jan 25, 2024 | 19.06 | 19.35 | 19.04 | 19.34 | 1,048,935 | +0.51(+2.69%) |
Jan 24, 2024 | 19.05 | 19.06 | 18.78 | 18.84 | 1,164,415 | -0.03(-0.16%) |
Jan 23, 2024 | 19.19 | 19.23 | 18.78 | 18.87 | 866,757 | -0.23(-1.20%) |
Jan 22, 2024 | 19.01 | 19.14 | 18.95 | 19.10 | 697,763 | +0.19(+1.00%) |
Jan 19, 2024 | 18.90 | 18.99 | 18.69 | 18.91 | 1,006,675 | +0.03(+0.16%) |
Jan 18, 2024 | 18.87 | 18.91 | 18.77 | 18.88 | 813,507 | +0.04(+0.21%) |
Jan 17, 2024 | 18.81 | 18.92 | 18.74 | 18.84 | 914,551 | -0.16(-0.84%) |
Jan 16, 2024 | 19.25 | 19.27 | 18.98 | 19.00 | 908,732 | -0.39(-2.00%) |
Jan 12, 2024 | 19.56 | 19.61 | 19.31 | 19.38 | 792,695 | -0.05(-0.26%) |
Jan 11, 2024 | 19.36 | 19.49 | 19.19 | 19.43 | 1,548,826 | -0.05(-0.26%) |
Jan 10, 2024 | 19.52 | 19.54 | 19.36 | 19.48 | 701,834 | -0.07(-0.36%) |
Jan 09, 2024 | 19.59 | 19.59 | 19.44 | 19.55 | 629,338 | -0.13(-0.66%) |
Jan 08, 2024 | 19.37 | 19.68 | 19.32 | 19.68 | 1,074,576 | +0.27(+1.38%) |
Jan 05, 2024 | 19.24 | 19.52 | 19.18 | 19.41 | 1,834,072 | +0.13(+0.67%) |
Jan 04, 2024 | 19.32 | 19.51 | 19.26 | 19.28 | 1,131,838 | -0.14(-0.72%) |
Jan 03, 2024 | 19.45 | 19.51 | 19.28 | 19.42 | 1,126,217 | -0.18(-0.91%) |
Jan 02, 2024 | 19.59 | 19.73 | 19.47 | 19.60 | 1,236,742 | -0.09(-0.45%) |
Dec 29, 2023 | 19.66 | 19.76 | 19.60 | 19.69 | 648,972 | -0.05(-0.25%) |
Dec 28, 2023 | 19.69 | 19.88 | 19.69 | 19.74 | 646,745 | -0.01(-0.05%) |
Dec 27, 2023 | 19.93 | 19.98 | 19.71 | 19.75 | 630,912 | -0.18(-0.90%) |
Dec 26, 2023 | 19.71 | 19.98 | 19.67 | 19.93 | 658,523 | +0.23(+1.16%) |
Dec 22, 2023 | 19.73 | 19.87 | 19.64 | 19.70 | 640,877 | +0.11(+0.56%) |
Dec 21, 2023 | 19.62 | 19.80 | 19.46 | 19.59 | 928,920 | +0.05(+0.25%) |
Dec 20, 2023 | 19.77 | 19.90 | 19.54 | 19.54 | 1,169,221 | -0.24(-1.21%) |
Dec 19, 2023 | 19.49 | 19.82 | 19.49 | 19.78 | 1,137,334 | +0.35(+1.79%) |
Dec 18, 2023 | 19.51 | 19.51 | 19.26 | 19.43 | 1,982,946 | -0.05(-0.26%) |
Dec 15, 2023 | 19.67 | 19.69 | 19.42 | 19.48 | 2,838,288 | -0.25(-1.26%) |
Dec 14, 2023 | 19.91 | 20.17 | 19.69 | 19.73 | 1,266,029 | -0.04(-0.20%) |
Dec 13, 2023 | 19.11 | 19.78 | 19.04 | 19.77 | 1,301,411 | +0.67(+3.51%) |
Dec 12, 2023 | 19.15 | 19.18 | 18.94 | 19.10 | 902,127 | -0.05(-0.26%) |
Dec 11, 2023 | 19.10 | 19.24 | 19.01 | 19.15 | 937,480 | +0.07(+0.36%) |
Dec 08, 2023 | 18.94 | 19.14 | 18.90 | 19.08 | 874,006 | +0.14(+0.73%) |
Dec 07, 2023 | 18.94 | 18.99 | 18.81 | 18.94 | 739,219 | +0.05(+0.26%) |
Dec 06, 2023 | 18.92 | 19.03 | 18.87 | 18.89 | 919,072 | +0.13(+0.68%) |
Dec 05, 2023 | 19.08 | 19.08 | 18.76 | 18.76 | 837,435 | -0.34(-1.76%) |
Dec 04, 2023 | 19.01 | 19.21 | 19.01 | 19.10 | 750,630 | +0.02(+0.10%) |
Dec 01, 2023 | 18.93 | 19.16 | 18.86 | 19.08 | 1,471,190 | +0.17(+0.89%) |
Nov 30, 2023 | 18.77 | 18.95 | 18.64 | 18.91 | 1,436,233 | +0.22(+1.16%) |
Nov 29, 2023 | 18.87 | 19.02 | 18.67 | 18.70 | 1,199,053 | -0.09(-0.47%) |
Nov 28, 2023 | 18.78 | 18.86 | 18.65 | 18.78 | 1,230,973 | -0.04(-0.21%) |
Nov 27, 2023 | 18.72 | 18.86 | 18.65 | 18.82 | 1,099,956 | +0.04(+0.21%) |
Nov 24, 2023 | 18.84 | 18.87 | 18.77 | 18.78 | 404,618 | -0.01(-0.05%) |
Nov 22, 2023 | 18.53 | 18.83 | 18.38 | 18.79 | 1,148,445 | +0.41(+2.20%) |
Nov 21, 2023 | 18.36 | 18.45 | 18.15 | 18.39 | 1,054,054 | +0.08(+0.43%) |
Nov 20, 2023 | 18.40 | 18.43 | 18.23 | 18.31 | 1,006,741 | -0.17(-0.91%) |
Nov 17, 2023 | 18.55 | 18.68 | 18.48 | 18.48 | 910,559 | +0.01(+0.05%) |
Nov 16, 2023 | 18.57 | 18.62 | 18.31 | 18.47 | 908,037 | -0.04(-0.21%) |
Nov 15, 2023 | 18.60 | 18.74 | 18.45 | 18.51 | 847,319 | -0.04(-0.21%) |
Nov 14, 2023 | 18.16 | 18.56 | 18.10 | 18.55 | 1,208,440 | +0.68(+3.82%) |
Nov 13, 2023 | 18.12 | 18.12 | 17.83 | 17.87 | 927,432 | -0.26(-1.42%) |
Nov 10, 2023 | 17.99 | 18.13 | 17.83 | 18.12 | 748,485 | +0.20(+1.10%) |
Nov 09, 2023 | 18.04 | 18.12 | 17.88 | 17.92 | 1,003,019 | -0.07(-0.38%) |
Nov 08, 2023 | 18.30 | 18.42 | 17.98 | 17.99 | 1,136,675 | -0.28(-1.51%) |
Nov 07, 2023 | 18.61 | 18.61 | 18.27 | 18.27 | 1,050,716 | -0.54(-2.89%) |
Nov 06, 2023 | 18.78 | 18.94 | 18.75 | 18.81 | 1,686,618 | -0.01(-0.05%) |
Nov 03, 2023 | 18.83 | 18.93 | 18.50 | 18.82 | 4,005,919 | +0.26(+1.38%) |
Nov 02, 2023 | 18.57 | 19.54 | 18.48 | 18.57 | 2,796,104 | +0.15(+0.81%) |