Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.45 | 19.45 | 19.27 | 19.34 | 38,687 | -0.10(-0.51%) |
Jan 30, 2024 | 19.41 | 19.44 | 19.31 | 19.44 | 25,764 | +0.00(+0.00%) |
Jan 29, 2024 | 19.37 | 19.48 | 19.37 | 19.44 | 21,112 | +0.12(+0.61%) |
Jan 26, 2024 | 19.32 | 19.42 | 19.31 | 19.32 | 18,132 | -0.02(-0.10%) |
Jan 25, 2024 | 19.41 | 19.41 | 19.32 | 19.34 | 11,332 | -0.01(-0.05%) |
Jan 24, 2024 | 19.31 | 19.42 | 19.31 | 19.35 | 29,446 | +0.07(+0.36%) |
Jan 23, 2024 | 19.21 | 19.28 | 19.20 | 19.28 | 19,046 | +0.10(+0.51%) |
Jan 22, 2024 | 19.09 | 19.18 | 19.00 | 19.18 | 17,674 | +0.16(+0.83%) |
Jan 19, 2024 | 18.95 | 19.04 | 18.85 | 19.02 | 21,387 | +0.16(+0.86%) |
Jan 18, 2024 | 19.01 | 19.08 | 18.85 | 18.86 | 23,557 | -0.11(-0.60%) |
Jan 17, 2024 | 18.94 | 19.00 | 18.83 | 18.97 | 8,542 | -0.03(-0.16%) |
Jan 16, 2024 | 19.15 | 19.15 | 18.89 | 19.00 | 20,204 | -0.06(-0.33%) |
Jan 12, 2024 | 19.06 | 19.11 | 19.00 | 19.07 | 13,935 | +0.07(+0.36%) |
Jan 11, 2024 | 18.93 | 19.12 | 18.87 | 19.00 | 30,685 | -0.06(-0.31%) |
Jan 10, 2024 | 19.07 | 19.08 | 19.01 | 19.06 | 15,707 | +0.06(+0.31%) |
Jan 09, 2024 | 18.99 | 19.06 | 18.88 | 19.00 | 33,282 | +0.00(+0.00%) |
Jan 08, 2024 | 18.87 | 19.03 | 18.85 | 19.00 | 33,703 | +0.05(+0.26%) |
Jan 05, 2024 | 18.86 | 18.96 | 18.77 | 18.95 | 17,717 | +0.10(+0.52%) |
Jan 04, 2024 | 18.72 | 18.87 | 18.70 | 18.85 | 28,680 | +0.03(+0.16%) |
Jan 03, 2024 | 18.68 | 18.82 | 18.62 | 18.82 | 17,698 | +0.15(+0.79%) |
Jan 02, 2024 | 18.37 | 18.78 | 18.37 | 18.68 | 30,340 | +0.14(+0.74%) |
Dec 29, 2023 | 18.71 | 18.71 | 18.54 | 18.54 | 27,292 | -0.16(-0.84%) |
Dec 28, 2023 | 18.58 | 18.80 | 18.58 | 18.69 | 52,050 | -0.03(-0.16%) |
Dec 27, 2023 | 18.84 | 18.90 | 18.71 | 18.72 | 37,744 | -0.08(-0.42%) |
Dec 26, 2023 | 18.73 | 18.88 | 18.61 | 18.80 | 36,598 | -0.08(-0.42%) |
Dec 22, 2023 | 18.91 | 19.00 | 18.73 | 18.88 | 22,359 | -0.06(-0.32%) |
Dec 21, 2023 | 18.99 | 19.03 | 18.81 | 18.94 | 39,768 | -0.08(-0.40%) |
Dec 20, 2023 | 18.90 | 19.13 | 18.90 | 19.02 | 25,863 | -0.01(-0.05%) |
Dec 19, 2023 | 18.81 | 19.10 | 18.81 | 19.03 | 35,997 | +0.20(+1.07%) |
Dec 18, 2023 | 18.99 | 19.13 | 18.80 | 18.83 | 26,530 | -0.19(-1.01%) |
Dec 15, 2023 | 19.16 | 19.16 | 18.92 | 19.02 | 33,403 | -0.01(-0.05%) |
Dec 14, 2023 | 18.70 | 19.17 | 18.70 | 19.03 | 27,721 | +0.39(+2.11%) |
Dec 13, 2023 | 18.27 | 18.67 | 18.27 | 18.64 | 29,699 | +0.22(+1.17%) |
Dec 12, 2023 | 18.61 | 18.71 | 18.42 | 18.42 | 58,071 | -0.21(-1.13%) |
Dec 11, 2023 | 18.52 | 18.81 | 18.46 | 18.63 | 38,737 | +0.03(+0.15%) |
Dec 08, 2023 | 18.84 | 19.00 | 18.53 | 18.60 | 30,906 | -0.31(-1.64%) |
Dec 07, 2023 | 19.08 | 19.32 | 18.89 | 18.91 | 26,512 | -0.16(-0.82%) |
Dec 06, 2023 | 19.48 | 19.64 | 18.98 | 19.07 | 31,459 | -0.28(-1.46%) |
Dec 05, 2023 | 19.52 | 19.57 | 19.33 | 19.35 | 28,928 | -0.15(-0.75%) |
Dec 04, 2023 | 19.33 | 19.63 | 19.33 | 19.50 | 24,815 | -0.14(-0.69%) |
Dec 01, 2023 | 19.40 | 19.67 | 19.33 | 19.63 | 27,184 | +0.30(+1.56%) |
Nov 30, 2023 | 19.27 | 19.44 | 19.11 | 19.33 | 28,227 | +0.12(+0.61%) |
Nov 29, 2023 | 19.23 | 19.34 | 19.17 | 19.21 | 28,857 | +0.06(+0.30%) |
Nov 28, 2023 | 19.07 | 19.23 | 18.99 | 19.16 | 19,987 | +0.18(+0.92%) |
Nov 27, 2023 | 18.82 | 19.10 | 18.72 | 18.98 | 18,198 | +0.10(+0.52%) |
Nov 24, 2023 | 18.84 | 19.00 | 18.84 | 18.88 | 15,012 | +0.04(+0.21%) |
Nov 22, 2023 | 19.11 | 19.11 | 18.77 | 18.84 | 17,905 | -0.07(-0.36%) |
Nov 21, 2023 | 18.89 | 19.15 | 18.86 | 18.91 | 16,000 | -0.01(-0.05%) |
Nov 20, 2023 | 18.68 | 19.11 | 18.60 | 18.92 | 24,670 | +0.18(+0.94%) |
Nov 17, 2023 | 19.02 | 19.02 | 18.74 | 18.75 | 32,618 | -0.25(-1.33%) |
Nov 16, 2023 | 18.66 | 19.19 | 18.62 | 19.00 | 60,332 | +0.30(+1.62%) |
Nov 15, 2023 | 18.56 | 18.72 | 18.37 | 18.70 | 48,917 | +0.04(+0.21%) |
Nov 14, 2023 | 17.94 | 18.69 | 17.94 | 18.66 | 114,737 | +0.95(+5.37%) |
Nov 13, 2023 | 17.41 | 17.80 | 17.32 | 17.71 | 33,509 | +0.29(+1.67%) |
Nov 10, 2023 | 17.46 | 17.55 | 17.33 | 17.42 | 16,736 | +0.09(+0.50%) |
Nov 09, 2023 | 17.71 | 17.71 | 17.24 | 17.33 | 27,049 | -0.24(-1.38%) |
Nov 08, 2023 | 17.42 | 17.75 | 17.24 | 17.57 | 46,835 | +0.30(+1.77%) |
Nov 07, 2023 | 17.27 | 17.33 | 17.23 | 17.27 | 28,308 | -0.01(-0.08%) |
Nov 06, 2023 | 17.40 | 17.40 | 17.18 | 17.28 | 13,345 | -0.12(-0.67%) |
Nov 03, 2023 | 17.27 | 17.50 | 17.23 | 17.40 | 27,220 | +0.29(+1.70%) |
Nov 02, 2023 | 16.93 | 17.34 | 16.93 | 17.11 | 45,934 | +0.25(+1.49%) |