Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.49 | 19.50 | 19.34 | 19.36 | 11,183 | -0.12(-0.61%) |
Jan 30, 2024 | 19.40 | 19.48 | 19.39 | 19.48 | 17,754 | -0.09(-0.46%) |
Jan 29, 2024 | 19.58 | 19.62 | 19.41 | 19.57 | 79,509 | -0.06(-0.31%) |
Jan 26, 2024 | 19.49 | 19.64 | 19.49 | 19.63 | 26,373 | +0.08(+0.41%) |
Jan 25, 2024 | 19.64 | 19.64 | 19.47 | 19.55 | 30,614 | +0.11(+0.56%) |
Jan 24, 2024 | 19.38 | 19.51 | 19.38 | 19.44 | 60,699 | +0.36(+1.88%) |
Jan 23, 2024 | 19.06 | 19.10 | 18.96 | 19.08 | 254,815 | +0.18(+0.95%) |
Jan 22, 2024 | 18.95 | 18.95 | 18.78 | 18.90 | 52,238 | -0.18(-0.96%) |
Jan 19, 2024 | 19.08 | 19.20 | 18.91 | 19.09 | 39,287 | +0.14(+0.76%) |
Jan 18, 2024 | 19.05 | 19.05 | 18.92 | 18.94 | 21,297 | -0.07(-0.37%) |
Jan 17, 2024 | 18.99 | 19.02 | 18.93 | 19.01 | 27,723 | -0.29(-1.50%) |
Jan 16, 2024 | 19.56 | 19.56 | 19.27 | 19.30 | 33,838 | -0.37(-1.88%) |
Jan 12, 2024 | 19.68 | 19.81 | 19.67 | 19.67 | 18,497 | +0.05(+0.25%) |
Jan 11, 2024 | 19.68 | 19.70 | 19.48 | 19.62 | 52,904 | +0.12(+0.61%) |
Jan 10, 2024 | 19.55 | 19.55 | 19.47 | 19.50 | 15,929 | -0.01(-0.05%) |
Jan 09, 2024 | 19.48 | 19.58 | 19.48 | 19.51 | 56,635 | -0.31(-1.56%) |
Jan 08, 2024 | 19.72 | 19.83 | 19.63 | 19.82 | 31,915 | -0.03(-0.15%) |
Jan 05, 2024 | 19.78 | 19.95 | 19.77 | 19.85 | 51,554 | +0.07(+0.35%) |
Jan 04, 2024 | 19.83 | 19.86 | 19.76 | 19.78 | 264,555 | -0.08(-0.40%) |
Jan 03, 2024 | 19.81 | 19.89 | 19.77 | 19.86 | 64,394 | -0.09(-0.45%) |
Jan 02, 2024 | 20.08 | 20.08 | 19.85 | 19.95 | 45,123 | -0.19(-0.94%) |
Dec 29, 2023 | 20.47 | 20.47 | 20.08 | 20.14 | 44,590 | +0.13(+0.65%) |
Dec 28, 2023 | 20.05 | 20.14 | 20.01 | 20.01 | 31,328 | +0.03(+0.14%) |
Dec 27, 2023 | 19.93 | 20.00 | 19.93 | 19.99 | 10,057 | +0.17(+0.84%) |
Dec 26, 2023 | 19.83 | 19.93 | 19.79 | 19.82 | 46,517 | +0.11(+0.55%) |
Dec 22, 2023 | 19.67 | 19.73 | 19.67 | 19.71 | 22,217 | +0.03(+0.15%) |
Dec 21, 2023 | 19.62 | 19.69 | 19.54 | 19.68 | 19,614 | +0.43(+2.21%) |
Dec 20, 2023 | 19.54 | 19.54 | 19.23 | 19.25 | 45,581 | -0.20(-1.02%) |
Dec 19, 2023 | 19.30 | 19.49 | 19.30 | 19.45 | 22,501 | +0.18(+0.92%) |
Dec 18, 2023 | 19.21 | 19.31 | 19.20 | 19.28 | 97,590 | +0.03(+0.17%) |
Dec 15, 2023 | 19.41 | 19.41 | 19.20 | 19.24 | 119,573 | -0.13(-0.67%) |
Dec 14, 2023 | 19.09 | 19.44 | 19.09 | 19.37 | 25,119 | +0.38(+2.03%) |
Dec 13, 2023 | 18.77 | 18.99 | 18.56 | 18.99 | 43,143 | +0.21(+1.11%) |
Dec 12, 2023 | 18.64 | 18.78 | 18.63 | 18.78 | 17,990 | -0.02(-0.13%) |
Dec 11, 2023 | 18.73 | 18.82 | 18.72 | 18.81 | 10,904 | +0.01(+0.08%) |
Dec 08, 2023 | 18.77 | 18.85 | 18.73 | 18.79 | 9,374 | -0.11(-0.58%) |
Dec 07, 2023 | 18.87 | 18.91 | 18.86 | 18.90 | 11,447 | +0.08(+0.42%) |
Dec 06, 2023 | 18.90 | 18.92 | 18.81 | 18.82 | 43,874 | +0.04(+0.21%) |
Dec 05, 2023 | 18.79 | 18.83 | 18.70 | 18.78 | 15,165 | -0.15(-0.78%) |
Dec 04, 2023 | 19.07 | 19.07 | 18.86 | 18.93 | 13,745 | -0.22(-1.14%) |
Dec 01, 2023 | 18.96 | 19.17 | 18.93 | 19.15 | 22,123 | +0.20(+1.04%) |
Nov 30, 2023 | 19.00 | 19.00 | 18.81 | 18.95 | 31,167 | -0.08(-0.42%) |
Nov 29, 2023 | 19.09 | 19.12 | 18.98 | 19.03 | 18,204 | -0.14(-0.72%) |
Nov 28, 2023 | 19.16 | 19.18 | 19.03 | 19.17 | 20,151 | +0.11(+0.57%) |
Nov 27, 2023 | 19.11 | 19.11 | 19.00 | 19.06 | 17,469 | -0.03(-0.16%) |
Nov 24, 2023 | 19.09 | 19.13 | 19.05 | 19.09 | 19,392 | +0.03(+0.16%) |
Nov 22, 2023 | 19.19 | 19.19 | 19.01 | 19.06 | 20,400 | -0.13(-0.67%) |
Nov 21, 2023 | 19.26 | 19.26 | 19.14 | 19.19 | 14,445 | -0.10(-0.51%) |
Nov 20, 2023 | 19.22 | 19.30 | 19.19 | 19.29 | 54,160 | +0.21(+1.09%) |
Nov 17, 2023 | 19.10 | 19.12 | 19.02 | 19.08 | 39,597 | +0.08(+0.42%) |
Nov 16, 2023 | 19.01 | 19.03 | 18.92 | 19.00 | 25,269 | -0.04(-0.21%) |
Nov 15, 2023 | 19.10 | 19.12 | 18.94 | 19.04 | 30,727 | +0.07(+0.37%) |
Nov 14, 2023 | 18.85 | 19.02 | 18.76 | 18.97 | 40,497 | +0.55(+3.01%) |
Nov 13, 2023 | 18.39 | 18.43 | 18.26 | 18.41 | 106,969 | -0.05(-0.27%) |
Nov 10, 2023 | 18.38 | 18.48 | 18.36 | 18.46 | 305,180 | +0.12(+0.65%) |
Nov 09, 2023 | 18.52 | 18.55 | 18.34 | 18.35 | 20,049 | -0.09(-0.51%) |
Nov 08, 2023 | 18.46 | 18.52 | 18.42 | 18.44 | 25,275 | -0.07(-0.40%) |
Nov 07, 2023 | 18.57 | 18.57 | 18.41 | 18.51 | 32,000 | -0.03(-0.16%) |
Nov 06, 2023 | 18.62 | 18.64 | 18.54 | 18.54 | 36,049 | +0.04(+0.21%) |
Nov 03, 2023 | 18.36 | 18.59 | 18.36 | 18.50 | 39,038 | +0.30(+1.63%) |
Nov 02, 2023 | 18.18 | 18.27 | 18.10 | 18.21 | 72,118 | +0.24(+1.32%) |