Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.55 | 19.58 | 19.47 | 19.51 | 16,562 | -0.09(-0.44%) |
Jan 30, 2024 | 19.45 | 19.62 | 19.44 | 19.60 | 26,332 | +0.17(+0.86%) |
Jan 29, 2024 | 19.44 | 19.44 | 19.35 | 19.43 | 67,095 | -0.15(-0.76%) |
Jan 26, 2024 | 19.47 | 19.59 | 19.39 | 19.58 | 27,842 | +0.03(+0.15%) |
Jan 25, 2024 | 19.57 | 19.58 | 19.45 | 19.55 | 12,316 | +0.05(+0.26%) |
Jan 24, 2024 | 19.42 | 19.50 | 19.41 | 19.50 | 49,257 | +0.16(+0.85%) |
Jan 23, 2024 | 19.20 | 19.34 | 19.20 | 19.34 | 71,603 | +0.21(+1.07%) |
Jan 22, 2024 | 19.03 | 19.19 | 19.03 | 19.13 | 32,445 | -0.01(-0.05%) |
Jan 19, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 66,392 | -0.09(-0.48%) |
Jan 18, 2024 | 19.03 | 19.25 | 19.03 | 19.23 | 37,080 | +0.13(+0.68%) |
Jan 17, 2024 | 19.07 | 19.12 | 19.03 | 19.10 | 14,649 | -0.11(-0.55%) |
Jan 16, 2024 | 19.34 | 19.34 | 19.19 | 19.21 | 66,179 | -0.16(-0.84%) |
Jan 12, 2024 | 19.57 | 19.59 | 19.35 | 19.37 | 28,320 | +0.04(+0.22%) |
Jan 11, 2024 | 19.39 | 19.43 | 19.30 | 19.33 | 68,097 | +0.11(+0.57%) |
Jan 10, 2024 | 19.35 | 19.39 | 19.22 | 19.22 | 12,871 | -0.20(-1.03%) |
Jan 09, 2024 | 19.37 | 19.47 | 19.33 | 19.42 | 34,558 | +0.18(+0.93%) |
Jan 08, 2024 | 19.15 | 19.26 | 19.09 | 19.24 | 33,119 | -0.22(-1.12%) |
Jan 05, 2024 | 19.45 | 19.52 | 19.41 | 19.46 | 23,851 | +0.03(+0.15%) |
Jan 04, 2024 | 19.41 | 19.43 | 19.30 | 19.43 | 16,885 | +0.01(+0.04%) |
Jan 03, 2024 | 19.34 | 19.45 | 19.32 | 19.42 | 72,636 | +0.11(+0.59%) |
Jan 02, 2024 | 19.51 | 19.54 | 19.29 | 19.31 | 35,447 | -0.12(-0.62%) |
Dec 29, 2023 | 19.58 | 19.58 | 19.43 | 19.43 | 108,660 | -0.19(-0.97%) |
Dec 28, 2023 | 19.67 | 19.74 | 19.59 | 19.62 | 88,558 | -0.07(-0.36%) |
Dec 27, 2023 | 19.73 | 19.80 | 19.69 | 19.69 | 36,905 | +0.01(+0.04%) |
Dec 26, 2023 | 19.83 | 19.99 | 18.86 | 19.68 | 51,524 | +0.09(+0.47%) |
Dec 22, 2023 | 19.62 | 19.66 | 19.54 | 19.59 | 30,865 | +0.06(+0.31%) |
Dec 21, 2023 | 19.46 | 19.53 | 19.46 | 19.53 | 40,002 | +0.10(+0.52%) |
Dec 20, 2023 | 19.65 | 19.66 | 19.43 | 19.43 | 54,378 | -0.24(-1.22%) |
Dec 19, 2023 | 19.52 | 19.67 | 19.51 | 19.67 | 54,088 | +0.15(+0.77%) |
Dec 18, 2023 | 19.58 | 19.68 | 19.51 | 19.52 | 325,143 | +0.07(+0.35%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.37 | 19.45 | 87,600 | +0.03(+0.15%) |
Dec 14, 2023 | 19.34 | 19.43 | 19.34 | 19.42 | 352,199 | +0.32(+1.67%) |
Dec 13, 2023 | 18.97 | 19.14 | 18.91 | 19.10 | 97,455 | +0.13(+0.71%) |
Dec 12, 2023 | 19.02 | 19.04 | 18.95 | 18.97 | 30,367 | -0.23(-1.18%) |
Dec 11, 2023 | 19.08 | 19.19 | 19.02 | 19.19 | 59,037 | -0.05(-0.27%) |
Dec 08, 2023 | 19.29 | 19.37 | 19.21 | 19.25 | 46,969 | -0.01(-0.07%) |
Dec 07, 2023 | 19.25 | 19.26 | 19.18 | 19.26 | 70,620 | +0.08(+0.44%) |
Dec 06, 2023 | 19.49 | 19.49 | 19.16 | 19.18 | 254,560 | -0.39(-1.97%) |
Dec 05, 2023 | 19.65 | 19.72 | 19.54 | 19.56 | 48,932 | -0.10(-0.53%) |
Dec 04, 2023 | 19.76 | 19.76 | 19.64 | 19.67 | 111,011 | -0.20(-1.00%) |
Dec 01, 2023 | 19.90 | 20.10 | 19.86 | 19.86 | 131,264 | -0.08(-0.38%) |
Nov 30, 2023 | 20.12 | 20.14 | 19.92 | 19.94 | 21,629 | -0.14(-0.68%) |
Nov 29, 2023 | 20.06 | 20.11 | 19.96 | 20.08 | 12,211 | +0.08(+0.41%) |
Nov 28, 2023 | 19.89 | 20.07 | 19.87 | 20.00 | 32,773 | +0.18(+0.93%) |
Nov 27, 2023 | 19.91 | 19.91 | 19.79 | 19.81 | 23,284 | -0.11(-0.53%) |
Nov 24, 2023 | 20.00 | 20.02 | 19.92 | 19.92 | 14,816 | -0.14(-0.68%) |
Nov 22, 2023 | 19.92 | 20.05 | 19.88 | 20.05 | 29,267 | -0.11(-0.56%) |
Nov 21, 2023 | 20.18 | 20.21 | 20.15 | 20.17 | 480,491 | +0.05(+0.23%) |
Nov 20, 2023 | 20.04 | 20.13 | 20.04 | 20.12 | 20,311 | +0.13(+0.66%) |
Nov 17, 2023 | 19.90 | 19.99 | 19.90 | 19.99 | 6,462 | +0.06(+0.28%) |
Nov 16, 2023 | 20.09 | 20.09 | 19.91 | 19.93 | 20,623 | -0.31(-1.54%) |
Nov 15, 2023 | 20.27 | 20.31 | 20.22 | 20.24 | 39,203 | -0.02(-0.09%) |
Nov 14, 2023 | 20.35 | 20.37 | 20.24 | 20.26 | 30,526 | +0.01(+0.05%) |
Nov 13, 2023 | 19.96 | 20.25 | 19.96 | 20.25 | 27,040 | +0.36(+1.80%) |
Nov 10, 2023 | 19.93 | 19.93 | 19.89 | 19.89 | 9,761 | -0.09(-0.47%) |
Nov 09, 2023 | 20.05 | 20.11 | 19.95 | 19.99 | 12,286 | -0.04(-0.19%) |
Nov 08, 2023 | 20.17 | 20.19 | 19.99 | 20.03 | 17,003 | -0.16(-0.80%) |
Nov 07, 2023 | 20.30 | 20.31 | 20.17 | 20.19 | 14,473 | -0.36(-1.75%) |
Nov 06, 2023 | 20.64 | 20.64 | 20.53 | 20.54 | 40,299 | -0.04(-0.18%) |
Nov 03, 2023 | 20.54 | 20.70 | 20.54 | 20.58 | 11,994 | +0.01(+0.04%) |
Nov 02, 2023 | 20.42 | 20.57 | 20.42 | 20.57 | 25,061 | +0.26(+1.30%) |