Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.73 | 19.80 | 19.65 | 19.66 | 66,494 | -0.18(-0.88%) |
Jan 30, 2024 | 19.97 | 19.97 | 19.78 | 19.84 | 52,381 | +0.01(+0.05%) |
Jan 29, 2024 | 19.71 | 19.83 | 19.71 | 19.83 | 37,091 | +0.13(+0.66%) |
Jan 26, 2024 | 19.74 | 19.76 | 19.68 | 19.70 | 48,519 | -0.04(-0.20%) |
Jan 25, 2024 | 19.65 | 19.74 | 19.65 | 19.74 | 54,091 | +0.12(+0.61%) |
Jan 24, 2024 | 19.65 | 19.73 | 19.62 | 19.62 | 98,963 | -0.01(-0.05%) |
Jan 23, 2024 | 19.58 | 19.63 | 19.58 | 19.63 | 48,199 | +0.01(+0.05%) |
Jan 22, 2024 | 19.64 | 19.65 | 19.60 | 19.62 | 29,041 | +0.05(+0.26%) |
Jan 19, 2024 | 19.49 | 19.60 | 19.48 | 19.57 | 33,831 | +0.08(+0.41%) |
Jan 18, 2024 | 19.39 | 19.49 | 19.39 | 19.49 | 465,105 | +0.10(+0.51%) |
Jan 17, 2024 | 19.42 | 19.42 | 19.34 | 19.39 | 34,739 | -0.07(-0.36%) |
Jan 16, 2024 | 19.42 | 19.53 | 19.42 | 19.46 | 31,343 | -0.04(-0.21%) |
Jan 12, 2024 | 19.52 | 19.58 | 19.48 | 19.50 | 16,731 | -0.14(-0.71%) |
Jan 11, 2024 | 19.50 | 19.64 | 19.41 | 19.64 | 40,966 | +0.16(+0.82%) |
Jan 10, 2024 | 19.39 | 19.50 | 19.39 | 19.48 | 24,708 | +0.08(+0.41%) |
Jan 09, 2024 | 19.38 | 19.45 | 19.38 | 19.40 | 19,355 | -0.07(-0.36%) |
Jan 08, 2024 | 19.33 | 19.47 | 19.33 | 19.47 | 70,027 | +0.14(+0.72%) |
Jan 05, 2024 | 19.34 | 19.38 | 19.29 | 19.33 | 30,385 | +0.01(+0.04%) |
Jan 04, 2024 | 19.34 | 19.42 | 19.32 | 19.32 | 12,379 | -0.06(-0.30%) |
Jan 03, 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 36,860 | -0.08(-0.41%) |
Jan 02, 2024 | 19.41 | 19.49 | 19.40 | 19.46 | 44,633 | -0.06(-0.31%) |
Dec 29, 2023 | 19.50 | 19.57 | 19.48 | 19.52 | 73,895 | -0.02(-0.12%) |
Dec 28, 2023 | 19.57 | 19.59 | 19.54 | 19.54 | 58,869 | -0.08(-0.39%) |
Dec 27, 2023 | 19.65 | 19.65 | 19.56 | 19.62 | 186,903 | +0.00(+0.02%) |
Dec 26, 2023 | 19.53 | 19.65 | 19.53 | 19.62 | 1,378,949 | +0.07(+0.35%) |
Dec 22, 2023 | 19.60 | 19.62 | 19.48 | 19.55 | 122,999 | +0.02(+0.10%) |
Dec 21, 2023 | 19.43 | 19.53 | 19.39 | 19.53 | 28,804 | +0.16(+0.81%) |
Dec 20, 2023 | 19.58 | 19.63 | 19.37 | 19.37 | 24,546 | -0.20(-1.01%) |
Dec 19, 2023 | 19.51 | 19.59 | 19.51 | 19.57 | 194,366 | +0.10(+0.49%) |
Dec 18, 2023 | 19.41 | 19.49 | 19.41 | 19.47 | 30,246 | +0.10(+0.49%) |
Dec 15, 2023 | 19.35 | 19.40 | 19.33 | 19.38 | 18,823 | -0.00(-0.02%) |
Dec 14, 2023 | 19.41 | 19.44 | 19.31 | 19.38 | 21,204 | +0.07(+0.35%) |
Dec 13, 2023 | 19.08 | 19.34 | 19.08 | 19.31 | 31,129 | +0.20(+1.05%) |
Dec 12, 2023 | 18.97 | 19.11 | 18.97 | 19.11 | 43,789 | +0.08(+0.41%) |
Dec 11, 2023 | 18.97 | 19.04 | 18.95 | 19.03 | 17,451 | +0.03(+0.16%) |
Dec 08, 2023 | 18.84 | 19.01 | 18.84 | 19.00 | 36,735 | +0.08(+0.40%) |
Dec 07, 2023 | 18.93 | 18.94 | 18.88 | 18.92 | 42,383 | +0.17(+0.92%) |
Dec 06, 2023 | 18.91 | 18.91 | 18.75 | 18.75 | 22,850 | -0.11(-0.57%) |
Dec 05, 2023 | 18.78 | 18.89 | 18.78 | 18.86 | 27,322 | +0.05(+0.26%) |
Dec 04, 2023 | 18.89 | 18.89 | 18.81 | 18.81 | 41,789 | -0.12(-0.63%) |
Dec 01, 2023 | 18.85 | 18.97 | 18.81 | 18.93 | 22,010 | +0.05(+0.26%) |
Nov 30, 2023 | 18.81 | 18.88 | 18.76 | 18.88 | 24,727 | +0.08(+0.43%) |
Nov 29, 2023 | 18.90 | 18.90 | 18.80 | 18.80 | 38,212 | -0.01(-0.05%) |
Nov 28, 2023 | 18.78 | 18.85 | 18.72 | 18.81 | 32,133 | +0.04(+0.19%) |
Nov 27, 2023 | 18.76 | 18.81 | 18.75 | 18.77 | 19,551 | -0.02(-0.08%) |
Nov 24, 2023 | 18.72 | 18.82 | 18.72 | 18.79 | 15,048 | -0.02(-0.12%) |
Nov 22, 2023 | 18.81 | 18.83 | 18.77 | 18.81 | 14,391 | +0.10(+0.55%) |
Nov 21, 2023 | 18.69 | 18.79 | 18.68 | 18.71 | 29,307 | -0.08(-0.43%) |
Nov 20, 2023 | 18.71 | 18.81 | 18.71 | 18.79 | 34,005 | +0.11(+0.60%) |
Nov 17, 2023 | 18.65 | 18.71 | 18.65 | 18.68 | 31,281 | +0.03(+0.17%) |
Nov 16, 2023 | 18.58 | 18.66 | 18.58 | 18.65 | 41,954 | +0.04(+0.20%) |
Nov 15, 2023 | 18.61 | 18.68 | 18.61 | 18.61 | 40,185 | +0.03(+0.16%) |
Nov 14, 2023 | 18.53 | 18.67 | 18.53 | 18.58 | 92,900 | +0.26(+1.42%) |
Nov 13, 2023 | 18.31 | 18.36 | 18.29 | 18.32 | 37,586 | -0.01(-0.05%) |
Nov 10, 2023 | 18.25 | 18.35 | 18.22 | 18.33 | 43,400 | +0.13(+0.71%) |
Nov 09, 2023 | 18.27 | 18.29 | 18.16 | 18.20 | 104,021 | -0.09(-0.49%) |
Nov 08, 2023 | 18.27 | 18.29 | 18.21 | 18.29 | 45,972 | +0.05(+0.27%) |
Nov 07, 2023 | 18.20 | 18.29 | 18.20 | 18.24 | 23,833 | -0.01(-0.05%) |
Nov 06, 2023 | 18.22 | 18.25 | 18.18 | 18.25 | 22,274 | +0.04(+0.22%) |
Nov 03, 2023 | 18.24 | 18.26 | 18.19 | 18.21 | 41,836 | +0.10(+0.55%) |
Nov 02, 2023 | 17.98 | 18.14 | 17.98 | 18.11 | 34,082 | +0.19(+1.06%) |