Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.48 | 19.52 | 19.39 | 19.43 | 286,866 | -0.12(-0.61%) |
Jan 30, 2024 | 19.36 | 19.55 | 19.34 | 19.55 | 215,936 | +0.21(+1.09%) |
Jan 29, 2024 | 19.37 | 19.39 | 19.29 | 19.34 | 411,841 | -0.16(-0.82%) |
Jan 26, 2024 | 19.41 | 19.52 | 19.31 | 19.50 | 662,719 | +0.01(+0.05%) |
Jan 25, 2024 | 19.50 | 19.50 | 19.36 | 19.49 | 1,832,036 | +0.08(+0.41%) |
Jan 24, 2024 | 19.34 | 19.45 | 19.32 | 19.41 | 667,489 | +0.15(+0.78%) |
Jan 23, 2024 | 19.14 | 19.28 | 19.14 | 19.26 | 486,258 | +0.16(+0.84%) |
Jan 22, 2024 | 19.00 | 19.14 | 18.96 | 19.10 | 393,060 | +0.02(+0.10%) |
Jan 19, 2024 | 19.19 | 19.24 | 19.07 | 19.08 | 314,671 | -0.07(-0.37%) |
Jan 18, 2024 | 18.96 | 19.16 | 18.96 | 19.15 | 438,511 | +0.12(+0.63%) |
Jan 17, 2024 | 19.00 | 19.05 | 18.97 | 19.03 | 246,453 | -0.10(-0.52%) |
Jan 16, 2024 | 19.26 | 19.30 | 19.13 | 19.13 | 454,026 | -0.19(-0.98%) |
Jan 12, 2024 | 19.50 | 19.54 | 19.20 | 19.32 | 321,420 | +0.07(+0.36%) |
Jan 11, 2024 | 19.31 | 19.40 | 19.23 | 19.25 | 566,550 | +0.09(+0.47%) |
Jan 10, 2024 | 19.34 | 19.34 | 19.15 | 19.16 | 313,545 | -0.16(-0.83%) |
Jan 09, 2024 | 19.26 | 19.41 | 19.23 | 19.32 | 449,962 | +0.15(+0.78%) |
Jan 08, 2024 | 19.09 | 19.21 | 19.01 | 19.17 | 426,780 | -0.21(-1.08%) |
Jan 05, 2024 | 19.35 | 19.46 | 19.31 | 19.38 | 262,188 | +0.03(+0.16%) |
Jan 04, 2024 | 19.31 | 19.37 | 19.23 | 19.35 | 160,284 | -0.01(-0.05%) |
Jan 03, 2024 | 19.30 | 19.37 | 19.25 | 19.36 | 558,719 | +0.12(+0.62%) |
Jan 02, 2024 | 19.41 | 19.44 | 19.20 | 19.24 | 1,375,297 | -0.12(-0.62%) |
Dec 29, 2023 | 19.48 | 19.51 | 19.36 | 19.36 | 716,710 | -0.15(-0.77%) |
Dec 28, 2023 | 19.62 | 19.68 | 19.51 | 19.51 | 692,262 | -0.15(-0.76%) |
Dec 27, 2023 | 19.70 | 19.74 | 19.63 | 19.66 | 736,365 | +0.07(+0.36%) |
Dec 26, 2023 | 19.46 | 19.66 | 19.36 | 19.59 | 473,118 | +0.11(+0.56%) |
Dec 22, 2023 | 19.55 | 19.59 | 19.45 | 19.48 | 563,479 | +0.03(+0.15%) |
Dec 21, 2023 | 19.38 | 19.46 | 19.38 | 19.45 | 804,171 | +0.06(+0.31%) |
Dec 20, 2023 | 19.60 | 19.60 | 19.37 | 19.39 | 744,018 | -0.19(-0.97%) |
Dec 19, 2023 | 19.46 | 19.59 | 19.41 | 19.58 | 1,073,508 | +0.10(+0.51%) |
Dec 18, 2023 | 19.52 | 19.60 | 19.43 | 19.48 | 1,234,722 | +0.09(+0.46%) |
Dec 15, 2023 | 19.39 | 19.43 | 19.30 | 19.39 | 803,308 | +0.02(+0.11%) |
Dec 14, 2023 | 19.31 | 19.38 | 19.29 | 19.37 | 882,402 | +0.28(+1.46%) |
Dec 13, 2023 | 18.85 | 19.09 | 18.84 | 19.09 | 348,944 | +0.18(+0.97%) |
Dec 12, 2023 | 18.96 | 18.99 | 18.88 | 18.91 | 1,727,404 | -0.18(-0.96%) |
Dec 11, 2023 | 19.01 | 19.12 | 18.94 | 19.09 | 641,790 | -0.11(-0.55%) |
Dec 08, 2023 | 19.26 | 19.31 | 19.13 | 19.20 | 338,832 | +0.03(+0.15%) |
Dec 07, 2023 | 19.21 | 19.21 | 19.11 | 19.17 | 409,415 | +0.09(+0.45%) |
Dec 06, 2023 | 19.43 | 19.43 | 19.08 | 19.08 | 817,397 | -0.42(-2.17%) |
Dec 05, 2023 | 19.53 | 19.64 | 19.47 | 19.50 | 293,367 | -0.07(-0.34%) |
Dec 04, 2023 | 19.61 | 19.67 | 19.55 | 19.57 | 328,567 | -0.22(-1.12%) |
Dec 01, 2023 | 19.82 | 20.04 | 19.79 | 19.79 | 311,356 | -0.11(-0.53%) |
Nov 30, 2023 | 20.05 | 20.09 | 19.84 | 19.90 | 194,483 | -0.13(-0.67%) |
Nov 29, 2023 | 20.01 | 20.04 | 19.88 | 20.03 | 360,731 | +0.12(+0.58%) |
Nov 28, 2023 | 19.81 | 20.02 | 19.79 | 19.92 | 595,601 | +0.15(+0.78%) |
Nov 27, 2023 | 19.80 | 19.82 | 19.70 | 19.76 | 279,269 | -0.08(-0.39%) |
Nov 24, 2023 | 19.91 | 19.96 | 19.84 | 19.84 | 207,470 | -0.12(-0.63%) |
Nov 22, 2023 | 19.85 | 19.98 | 19.80 | 19.97 | 226,640 | -0.13(-0.67%) |
Nov 21, 2023 | 20.10 | 20.13 | 20.07 | 20.10 | 179,578 | +0.08(+0.38%) |
Nov 20, 2023 | 19.97 | 20.07 | 19.95 | 20.02 | 171,187 | +0.13(+0.63%) |
Nov 17, 2023 | 19.82 | 19.92 | 19.80 | 19.90 | 338,060 | +0.07(+0.34%) |
Nov 16, 2023 | 20.04 | 20.04 | 19.83 | 19.83 | 238,332 | -0.34(-1.67%) |
Nov 15, 2023 | 20.19 | 20.23 | 20.14 | 20.17 | 137,978 | -0.02(-0.10%) |
Nov 14, 2023 | 20.22 | 20.29 | 20.16 | 20.19 | 222,968 | +0.01(+0.05%) |
Nov 13, 2023 | 19.91 | 20.18 | 19.88 | 20.18 | 214,427 | +0.35(+1.75%) |
Nov 10, 2023 | 19.86 | 19.87 | 19.81 | 19.83 | 221,120 | -0.07(-0.34%) |
Nov 09, 2023 | 19.97 | 20.04 | 19.87 | 19.90 | 165,825 | -0.08(-0.39%) |
Nov 08, 2023 | 20.07 | 20.12 | 19.90 | 19.97 | 139,264 | -0.13(-0.67%) |
Nov 07, 2023 | 20.20 | 20.23 | 20.08 | 20.11 | 165,984 | -0.37(-1.79%) |
Nov 06, 2023 | 20.40 | 20.55 | 20.40 | 20.48 | 162,784 | -0.02(-0.09%) |
Nov 03, 2023 | 20.48 | 20.63 | 20.48 | 20.49 | 157,662 | +0.00(+0.00%) |
Nov 02, 2023 | 20.35 | 20.50 | 20.34 | 20.49 | 159,071 | +0.17(+0.85%) |