Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.33 | 19.47 | 19.16 | 19.16 | 920 | -0.12(-0.60%) |
Jan 30, 2024 | 19.26 | 19.35 | 19.26 | 19.28 | 2,964 | -0.16(-0.81%) |
Jan 29, 2024 | 19.31 | 19.44 | 19.31 | 19.44 | 1,428 | +0.10(+0.53%) |
Jan 26, 2024 | 19.38 | 19.38 | 19.31 | 19.33 | 2,312 | -0.03(-0.16%) |
Jan 25, 2024 | 19.32 | 19.42 | 19.30 | 19.36 | 6,577 | +0.15(+0.76%) |
Jan 24, 2024 | 19.65 | 19.65 | 19.20 | 19.22 | 732 | -0.23(-1.17%) |
Jan 23, 2024 | 19.63 | 19.63 | 19.39 | 19.44 | 1,228 | -0.17(-0.88%) |
Jan 22, 2024 | 19.59 | 19.62 | 19.56 | 19.62 | 2,969 | +0.14(+0.73%) |
Jan 19, 2024 | 19.30 | 19.52 | 19.30 | 19.47 | 19,107 | +0.21(+1.09%) |
Jan 18, 2024 | 19.25 | 19.26 | 19.25 | 19.26 | 826 | -0.17(-0.87%) |
Jan 17, 2024 | 19.40 | 19.43 | 19.26 | 19.43 | 7,086 | -0.37(-1.88%) |
Jan 16, 2024 | 19.85 | 19.94 | 19.80 | 19.81 | 1,328 | -0.20(-0.98%) |
Jan 12, 2024 | 20.00 | 20.06 | 19.99 | 20.00 | 4,409 | +0.12(+0.60%) |
Jan 11, 2024 | 19.83 | 19.88 | 19.77 | 19.88 | 405 | -0.11(-0.57%) |
Jan 10, 2024 | 19.99 | 20.03 | 19.99 | 20.00 | 566 | +0.01(+0.07%) |
Jan 09, 2024 | 19.99 | 20.01 | 19.98 | 19.98 | 1,177 | -0.16(-0.77%) |
Jan 08, 2024 | 19.81 | 20.14 | 19.81 | 20.14 | 8,747 | +0.26(+1.29%) |
Jan 05, 2024 | 19.99 | 19.99 | 19.80 | 19.88 | 4,203 | -0.09(-0.47%) |
Jan 04, 2024 | 19.94 | 20.04 | 19.93 | 19.97 | 1,274 | +0.00(+0.02%) |
Jan 03, 2024 | 20.22 | 20.22 | 19.97 | 19.97 | 3,860 | -0.35(-1.72%) |
Jan 02, 2024 | 20.15 | 20.35 | 20.15 | 20.32 | 2,982 | -0.02(-0.10%) |
Dec 29, 2023 | 20.35 | 20.35 | 20.34 | 20.34 | 453 | -0.10(-0.50%) |
Dec 28, 2023 | 20.41 | 20.44 | 20.39 | 20.44 | 840 | +0.06(+0.30%) |
Dec 27, 2023 | 20.28 | 20.38 | 20.28 | 20.38 | 5,794 | +0.19(+0.96%) |
Dec 26, 2023 | 20.08 | 20.20 | 20.08 | 20.18 | 2,351 | +0.12(+0.62%) |
Dec 22, 2023 | 20.06 | 20.15 | 20.06 | 20.06 | 1,383 | +0.09(+0.45%) |
Dec 21, 2023 | 19.96 | 19.97 | 19.86 | 19.97 | 6,308 | +0.15(+0.76%) |
Dec 20, 2023 | 20.04 | 20.15 | 19.82 | 19.82 | 3,086 | -0.25(-1.23%) |
Dec 19, 2023 | 20.00 | 20.09 | 20.00 | 20.07 | 6,219 | +0.10(+0.52%) |
Dec 18, 2023 | 20.08 | 20.08 | 19.95 | 19.96 | 1,937 | -0.05(-0.26%) |
Dec 15, 2023 | 20.29 | 20.29 | 19.93 | 20.01 | 6,623 | -0.36(-1.78%) |
Dec 14, 2023 | 20.44 | 20.49 | 20.37 | 20.38 | 3,777 | +0.48(+2.39%) |
Dec 13, 2023 | 19.33 | 19.95 | 19.33 | 19.90 | 1,915 | +0.60(+3.09%) |
Dec 12, 2023 | 19.22 | 19.30 | 19.22 | 19.30 | 69,039 | +0.02(+0.09%) |
Dec 11, 2023 | 19.26 | 19.30 | 19.22 | 19.29 | 8,323 | +0.01(+0.05%) |
Dec 08, 2023 | 19.32 | 19.35 | 19.12 | 19.27 | 1,826 | -0.08(-0.41%) |
Dec 07, 2023 | 19.34 | 19.40 | 19.34 | 19.35 | 9,628 | +0.02(+0.10%) |
Dec 06, 2023 | 19.44 | 19.45 | 19.32 | 19.33 | 1,381 | -0.06(-0.30%) |
Dec 05, 2023 | 19.39 | 19.39 | 19.36 | 19.39 | 760 | -0.07(-0.36%) |
Dec 04, 2023 | 19.37 | 19.46 | 19.31 | 19.46 | 7,265 | +0.06(+0.30%) |
Dec 01, 2023 | 18.99 | 19.40 | 18.99 | 19.40 | 13,020 | +0.41(+2.14%) |
Nov 30, 2023 | 18.93 | 19.03 | 18.88 | 19.00 | 6,616,359 | +0.09(+0.45%) |
Nov 29, 2023 | 18.78 | 19.01 | 18.78 | 18.91 | 16,665 | +0.19(+1.02%) |
Nov 28, 2023 | 18.60 | 18.72 | 18.58 | 18.72 | 1,297 | +0.02(+0.11%) |
Nov 27, 2023 | 18.66 | 18.72 | 18.66 | 18.70 | 2,109 | +0.13(+0.71%) |
Nov 24, 2023 | 18.47 | 18.57 | 18.47 | 18.57 | 753 | +0.07(+0.38%) |
Nov 22, 2023 | 18.45 | 18.50 | 18.44 | 18.50 | 1,116 | +0.08(+0.42%) |
Nov 21, 2023 | 18.46 | 18.46 | 18.39 | 18.42 | 1,958 | -0.08(-0.46%) |
Nov 20, 2023 | 18.45 | 18.51 | 18.42 | 18.51 | 7,358 | +0.17(+0.91%) |
Nov 17, 2023 | 18.37 | 18.37 | 18.30 | 18.34 | 2,548 | +0.01(+0.08%) |
Nov 16, 2023 | 18.33 | 18.37 | 18.32 | 18.32 | 2,471 | -0.05(-0.29%) |
Nov 15, 2023 | 18.27 | 18.38 | 18.27 | 18.38 | 1,526 | +0.09(+0.48%) |
Nov 14, 2023 | 18.36 | 18.37 | 18.20 | 18.29 | 1,073 | +0.95(+5.50%) |
Nov 13, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 1,130 | -0.18(-1.02%) |
Nov 10, 2023 | 17.38 | 17.51 | 17.38 | 17.51 | 472 | +0.11(+0.65%) |
Nov 09, 2023 | 17.70 | 17.70 | 17.40 | 17.40 | 577 | -0.25(-1.42%) |
Nov 08, 2023 | 17.59 | 17.65 | 17.53 | 17.65 | 6,158 | +0.09(+0.49%) |
Nov 07, 2023 | 17.68 | 17.70 | 17.57 | 17.57 | 1,021 | -0.21(-1.17%) |
Nov 06, 2023 | 17.79 | 17.79 | 17.75 | 17.77 | 1,785 | -0.27(-1.51%) |
Nov 03, 2023 | 18.11 | 18.13 | 18.04 | 18.04 | 5,846 | +0.44(+2.51%) |
Nov 02, 2023 | 17.11 | 17.64 | 17.11 | 17.60 | 1,655 | +0.65(+3.81%) |