Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 1,008,214 | +0.00(+0.00%) |
Jan 30, 2024 | 19.66 | 19.73 | 19.61 | 19.68 | 568,705 | +0.06(+0.30%) |
Jan 29, 2024 | 19.58 | 19.66 | 19.56 | 19.62 | 787,827 | +0.05(+0.25%) |
Jan 26, 2024 | 19.52 | 19.60 | 19.49 | 19.57 | 589,036 | +0.02(+0.10%) |
Jan 25, 2024 | 19.42 | 19.57 | 19.39 | 19.55 | 570,205 | +0.18(+0.91%) |
Jan 24, 2024 | 19.38 | 19.39 | 19.31 | 19.38 | 536,212 | +0.07(+0.36%) |
Jan 23, 2024 | 19.31 | 19.34 | 19.27 | 19.31 | 585,950 | -0.02(-0.10%) |
Jan 22, 2024 | 19.24 | 19.34 | 19.24 | 19.33 | 559,087 | +0.11(+0.56%) |
Jan 19, 2024 | 19.08 | 19.23 | 18.99 | 19.22 | 540,905 | +0.14(+0.72%) |
Jan 18, 2024 | 19.17 | 19.17 | 19.00 | 19.08 | 958,294 | -0.06(-0.31%) |
Jan 17, 2024 | 19.14 | 19.19 | 19.10 | 19.14 | 784,089 | -0.04(-0.20%) |
Jan 16, 2024 | 19.27 | 19.27 | 19.15 | 19.18 | 539,994 | -0.11(-0.56%) |
Jan 12, 2024 | 19.22 | 19.31 | 19.21 | 19.29 | 552,233 | +0.10(+0.51%) |
Jan 11, 2024 | 19.17 | 19.25 | 19.14 | 19.19 | 2,354,614 | +0.02(+0.10%) |
Jan 10, 2024 | 19.19 | 19.28 | 19.16 | 19.17 | 1,124,383 | -0.02(-0.10%) |
Jan 09, 2024 | 19.12 | 19.23 | 19.10 | 19.19 | 1,429,590 | +0.04(+0.20%) |
Jan 08, 2024 | 19.03 | 19.18 | 19.01 | 19.15 | 1,010,431 | +0.17(+0.88%) |
Jan 05, 2024 | 19.03 | 19.11 | 18.97 | 18.98 | 678,108 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.08 | 18.93 | 19.02 | 434,799 | -0.02(-0.10%) |
Jan 03, 2024 | 18.98 | 19.08 | 18.82 | 19.04 | 837,437 | +0.03(+0.15%) |
Jan 02, 2024 | 18.97 | 19.03 | 18.92 | 19.01 | 743,750 | +0.02(+0.10%) |
Dec 29, 2023 | 19.11 | 19.15 | 18.99 | 18.99 | 1,101,787 | -0.14(-0.72%) |
Dec 28, 2023 | 19.24 | 19.28 | 19.12 | 19.13 | 780,701 | -0.06(-0.33%) |
Dec 27, 2023 | 19.19 | 19.23 | 19.16 | 19.19 | 1,005,236 | +0.04(+0.20%) |
Dec 26, 2023 | 19.12 | 19.20 | 19.10 | 19.16 | 515,097 | +0.04(+0.20%) |
Dec 22, 2023 | 19.13 | 19.18 | 19.09 | 19.12 | 668,093 | +0.01(+0.05%) |
Dec 21, 2023 | 19.13 | 19.19 | 19.06 | 19.11 | 612,091 | +0.06(+0.31%) |
Dec 20, 2023 | 19.06 | 19.15 | 19.03 | 19.05 | 601,168 | +0.00(+0.00%) |
Dec 19, 2023 | 18.93 | 19.06 | 18.93 | 19.05 | 809,762 | +0.12(+0.62%) |
Dec 18, 2023 | 19.02 | 19.04 | 18.86 | 18.93 | 878,352 | -0.08(-0.41%) |
Dec 15, 2023 | 19.10 | 19.15 | 19.01 | 19.01 | 608,762 | -0.09(-0.46%) |
Dec 14, 2023 | 18.91 | 19.16 | 18.91 | 19.10 | 884,438 | +0.32(+1.71%) |
Dec 13, 2023 | 18.48 | 18.84 | 18.47 | 18.78 | 707,543 | +0.28(+1.53%) |
Dec 12, 2023 | 18.47 | 18.54 | 18.43 | 18.49 | 757,970 | +0.03(+0.16%) |
Dec 11, 2023 | 18.55 | 18.56 | 18.38 | 18.46 | 815,382 | -0.09(-0.47%) |
Dec 08, 2023 | 18.58 | 18.64 | 18.52 | 18.55 | 820,062 | -0.12(-0.63%) |
Dec 07, 2023 | 18.59 | 18.74 | 18.59 | 18.67 | 778,329 | +0.06(+0.31%) |
Dec 06, 2023 | 18.64 | 18.67 | 18.59 | 18.61 | 986,810 | +0.02(+0.10%) |
Dec 05, 2023 | 18.64 | 18.67 | 18.58 | 18.59 | 690,275 | +0.02(+0.13%) |
Dec 04, 2023 | 18.66 | 18.73 | 18.55 | 18.57 | 901,747 | -0.15(-0.83%) |
Dec 01, 2023 | 18.53 | 18.73 | 18.53 | 18.72 | 928,103 | +0.18(+0.99%) |
Nov 30, 2023 | 18.50 | 18.56 | 18.44 | 18.54 | 1,073,539 | +0.06(+0.31%) |
Nov 29, 2023 | 18.37 | 18.50 | 18.36 | 18.48 | 674,643 | +0.19(+1.06%) |
Nov 28, 2023 | 18.21 | 18.33 | 18.21 | 18.29 | 3,667,154 | +0.05(+0.27%) |
Nov 27, 2023 | 18.14 | 18.26 | 18.13 | 18.24 | 1,370,242 | +0.12(+0.64%) |
Nov 24, 2023 | 18.08 | 18.14 | 18.06 | 18.12 | 193,692 | +0.04(+0.21%) |
Nov 22, 2023 | 18.26 | 18.26 | 17.97 | 18.08 | 971,962 | -0.09(-0.48%) |
Nov 21, 2023 | 18.22 | 18.28 | 18.13 | 18.17 | 1,612,922 | -0.10(-0.53%) |
Nov 20, 2023 | 18.23 | 18.29 | 18.22 | 18.27 | 509,296 | +0.01(+0.05%) |
Nov 17, 2023 | 18.22 | 18.34 | 18.22 | 18.26 | 429,060 | +0.06(+0.32%) |
Nov 16, 2023 | 18.16 | 18.24 | 18.14 | 18.20 | 824,184 | +0.02(+0.11%) |
Nov 15, 2023 | 18.16 | 18.21 | 18.10 | 18.18 | 583,018 | +0.04(+0.21%) |
Nov 14, 2023 | 18.11 | 18.31 | 18.11 | 18.14 | 954,104 | +0.24(+1.35%) |
Nov 13, 2023 | 17.79 | 17.95 | 17.72 | 17.90 | 620,335 | +0.07(+0.38%) |
Nov 10, 2023 | 17.81 | 17.85 | 17.74 | 17.83 | 737,739 | +0.10(+0.55%) |
Nov 09, 2023 | 17.97 | 17.97 | 17.72 | 17.73 | 1,612,605 | -0.18(-1.03%) |
Nov 08, 2023 | 17.93 | 18.01 | 17.91 | 17.92 | 634,630 | +0.01(+0.05%) |
Nov 07, 2023 | 17.99 | 18.01 | 17.88 | 17.91 | 730,162 | -0.07(-0.38%) |
Nov 06, 2023 | 18.01 | 18.06 | 17.93 | 17.98 | 711,365 | -0.06(-0.32%) |
Nov 03, 2023 | 17.93 | 18.08 | 17.92 | 18.03 | 755,246 | +0.26(+1.44%) |
Nov 02, 2023 | 17.48 | 17.82 | 17.48 | 17.78 | 3,733,880 | +0.41(+2.38%) |