Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.75 | 19.75 | 19.71 | 19.74 | 131,150 | +0.06(+0.30%) |
Jan 30, 2024 | 19.68 | 19.70 | 19.67 | 19.68 | 57,333 | -0.01(-0.05%) |
Jan 29, 2024 | 19.73 | 19.73 | 19.68 | 19.69 | 52,016 | +0.00(+0.00%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.66 | 19.69 | 59,134 | +0.00(+0.00%) |
Jan 25, 2024 | 19.68 | 19.69 | 19.65 | 19.69 | 96,770 | +0.05(+0.25%) |
Jan 24, 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 58,295 | +0.00(+0.00%) |
Jan 23, 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 47,650 | -0.01(-0.04%) |
Jan 22, 2024 | 19.67 | 19.67 | 19.64 | 19.64 | 48,539 | +0.00(+0.03%) |
Jan 19, 2024 | 19.64 | 19.65 | 19.63 | 19.64 | 96,279 | -0.01(-0.05%) |
Jan 18, 2024 | 19.68 | 19.68 | 19.64 | 19.65 | 58,453 | -0.03(-0.18%) |
Jan 17, 2024 | 19.67 | 19.68 | 19.65 | 19.68 | 82,629 | -0.02(-0.10%) |
Jan 16, 2024 | 19.70 | 19.70 | 19.67 | 19.70 | 106,211 | +0.00(+0.00%) |
Jan 12, 2024 | 19.73 | 19.73 | 19.69 | 19.70 | 34,885 | +0.00(+0.00%) |
Jan 11, 2024 | 19.70 | 19.71 | 19.69 | 19.70 | 76,161 | +0.00(+0.00%) |
Jan 10, 2024 | 19.74 | 19.74 | 19.70 | 19.70 | 99,049 | -0.01(-0.08%) |
Jan 09, 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 98,459 | -0.01(-0.04%) |
Jan 08, 2024 | 19.74 | 19.74 | 19.70 | 19.73 | 55,476 | +0.03(+0.16%) |
Jan 05, 2024 | 19.71 | 19.71 | 19.68 | 19.69 | 80,880 | +0.00(+0.00%) |
Jan 04, 2024 | 19.72 | 19.72 | 19.68 | 19.69 | 104,295 | -0.04(-0.20%) |
Jan 03, 2024 | 19.72 | 19.73 | 19.70 | 19.73 | 75,413 | +0.01(+0.05%) |
Jan 02, 2024 | 19.72 | 19.72 | 19.69 | 19.72 | 136,238 | +0.00(+0.00%) |
Dec 29, 2023 | 19.70 | 19.73 | 19.70 | 19.72 | 122,859 | -0.01(-0.05%) |
Dec 28, 2023 | 19.69 | 19.73 | 19.66 | 19.73 | 229,932 | +0.00(+0.00%) |
Dec 27, 2023 | 19.71 | 19.73 | 19.67 | 19.73 | 77,723 | +0.05(+0.25%) |
Dec 26, 2023 | 19.67 | 19.69 | 19.67 | 19.68 | 57,883 | +0.01(+0.05%) |
Dec 22, 2023 | 19.72 | 19.72 | 19.67 | 19.67 | 98,239 | -0.03(-0.14%) |
Dec 21, 2023 | 19.70 | 19.70 | 19.66 | 19.70 | 142,443 | +0.00(+0.00%) |
Dec 20, 2023 | 19.70 | 19.70 | 19.65 | 19.70 | 246,343 | +0.04(+0.20%) |
Dec 19, 2023 | 19.64 | 19.68 | 19.64 | 19.66 | 234,872 | +0.01(+0.05%) |
Dec 18, 2023 | 19.65 | 19.65 | 19.62 | 19.65 | 129,933 | +0.02(+0.10%) |
Dec 15, 2023 | 19.62 | 19.67 | 19.62 | 19.63 | 89,630 | -0.01(-0.05%) |
Dec 14, 2023 | 19.62 | 19.65 | 19.60 | 19.64 | 146,549 | +0.05(+0.28%) |
Dec 13, 2023 | 19.52 | 19.61 | 19.52 | 19.59 | 138,391 | +0.03(+0.18%) |
Dec 12, 2023 | 19.54 | 19.56 | 19.54 | 19.55 | 147,010 | -0.01(-0.05%) |
Dec 11, 2023 | 19.55 | 19.56 | 19.49 | 19.56 | 115,225 | +0.03(+0.15%) |
Dec 08, 2023 | 19.55 | 19.55 | 19.53 | 19.53 | 27,428 | -0.03(-0.15%) |
Dec 07, 2023 | 19.56 | 19.56 | 19.52 | 19.56 | 106,848 | +0.02(+0.10%) |
Dec 06, 2023 | 19.53 | 19.55 | 19.48 | 19.54 | 119,691 | +0.02(+0.10%) |
Dec 05, 2023 | 19.53 | 19.53 | 19.51 | 19.52 | 220,320 | +0.00(+0.00%) |
Dec 04, 2023 | 19.50 | 19.52 | 19.48 | 19.52 | 112,158 | +0.01(+0.05%) |
Dec 01, 2023 | 19.47 | 19.51 | 19.41 | 19.51 | 66,690 | +0.05(+0.26%) |
Nov 30, 2023 | 19.45 | 19.46 | 19.43 | 19.46 | 29,501 | +0.02(+0.10%) |
Nov 29, 2023 | 19.42 | 19.46 | 19.42 | 19.44 | 163,717 | +0.03(+0.15%) |
Nov 28, 2023 | 19.41 | 19.43 | 19.40 | 19.41 | 331,283 | +0.04(+0.20%) |
Nov 27, 2023 | 19.40 | 19.40 | 19.37 | 19.38 | 45,970 | +0.02(+0.10%) |
Nov 24, 2023 | 19.39 | 19.39 | 19.35 | 19.36 | 17,299 | +0.00(+0.01%) |
Nov 22, 2023 | 19.35 | 19.38 | 19.33 | 19.36 | 72,326 | +0.03(+0.15%) |
Nov 21, 2023 | 19.34 | 19.38 | 19.33 | 19.33 | 92,441 | -0.03(-0.14%) |
Nov 20, 2023 | 19.33 | 19.35 | 19.30 | 19.35 | 118,851 | +0.03(+0.15%) |
Nov 17, 2023 | 19.32 | 19.34 | 19.29 | 19.32 | 121,992 | +0.00(+0.00%) |
Nov 16, 2023 | 19.21 | 19.35 | 19.21 | 19.32 | 125,891 | +0.01(+0.05%) |
Nov 15, 2023 | 19.28 | 19.31 | 19.25 | 19.31 | 96,370 | -0.01(-0.05%) |
Nov 14, 2023 | 19.27 | 19.32 | 19.26 | 19.32 | 99,149 | +0.07(+0.36%) |
Nov 13, 2023 | 19.22 | 19.26 | 19.21 | 19.26 | 313,174 | +0.02(+0.10%) |
Nov 10, 2023 | 19.23 | 19.25 | 19.21 | 19.24 | 49,614 | +0.01(+0.05%) |
Nov 09, 2023 | 19.23 | 19.25 | 19.19 | 19.23 | 150,956 | -0.01(-0.05%) |
Nov 08, 2023 | 19.25 | 19.25 | 19.22 | 19.24 | 68,920 | +0.02(+0.10%) |
Nov 07, 2023 | 19.21 | 19.24 | 19.18 | 19.22 | 75,476 | +0.06(+0.33%) |
Nov 06, 2023 | 19.21 | 19.21 | 19.14 | 19.15 | 338,198 | -0.01(-0.08%) |
Nov 03, 2023 | 19.18 | 19.22 | 19.16 | 19.17 | 632,329 | +0.07(+0.36%) |
Nov 02, 2023 | 19.06 | 19.14 | 19.06 | 19.10 | 152,071 | +0.05(+0.28%) |