Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.66 | 19.82 | 19.40 | 19.41 | 402,096 | -0.26(-1.32%) |
Jan 30, 2024 | 19.89 | 20.02 | 19.63 | 19.67 | 366,385 | -0.28(-1.40%) |
Jan 29, 2024 | 19.61 | 19.98 | 19.54 | 19.95 | 395,274 | +0.37(+1.89%) |
Jan 26, 2024 | 19.64 | 19.89 | 19.44 | 19.58 | 425,710 | +0.03(+0.15%) |
Jan 25, 2024 | 19.58 | 19.66 | 19.34 | 19.55 | 476,679 | +0.24(+1.24%) |
Jan 24, 2024 | 19.64 | 19.64 | 19.27 | 19.31 | 357,228 | -0.06(-0.31%) |
Jan 23, 2024 | 19.87 | 19.87 | 19.25 | 19.37 | 422,421 | -0.26(-1.32%) |
Jan 22, 2024 | 19.25 | 19.72 | 19.11 | 19.63 | 597,756 | +0.55(+2.88%) |
Jan 19, 2024 | 19.34 | 19.39 | 18.85 | 19.08 | 588,157 | -0.16(-0.83%) |
Jan 18, 2024 | 19.21 | 19.29 | 19.04 | 19.24 | 463,216 | +0.20(+1.05%) |
Jan 17, 2024 | 18.86 | 19.19 | 18.76 | 19.04 | 493,912 | +0.01(+0.05%) |
Jan 16, 2024 | 19.30 | 19.30 | 18.91 | 19.03 | 504,293 | -0.32(-1.65%) |
Jan 12, 2024 | 19.28 | 19.50 | 19.17 | 19.35 | 354,267 | +0.19(+0.99%) |
Jan 11, 2024 | 19.37 | 19.37 | 19.01 | 19.16 | 498,812 | -0.01(-0.05%) |
Jan 10, 2024 | 18.79 | 19.42 | 18.74 | 19.17 | 753,069 | +0.51(+2.73%) |
Jan 09, 2024 | 19.25 | 19.25 | 18.65 | 18.66 | 693,716 | -0.67(-3.47%) |
Jan 08, 2024 | 18.86 | 19.34 | 18.60 | 19.33 | 489,645 | +0.45(+2.38%) |
Jan 05, 2024 | 19.14 | 19.17 | 18.88 | 18.88 | 755,661 | -0.32(-1.67%) |
Jan 04, 2024 | 19.33 | 19.70 | 19.14 | 19.20 | 700,999 | +0.02(+0.10%) |
Jan 03, 2024 | 19.68 | 19.68 | 19.06 | 19.18 | 665,752 | -0.54(-2.74%) |
Jan 02, 2024 | 20.00 | 20.13 | 19.49 | 19.72 | 967,493 | -0.32(-1.60%) |
Dec 29, 2023 | 20.18 | 20.36 | 19.80 | 20.04 | 905,409 | -0.15(-0.74%) |
Dec 28, 2023 | 19.68 | 20.19 | 19.47 | 20.19 | 908,881 | +0.52(+2.64%) |
Dec 27, 2023 | 19.32 | 19.81 | 19.18 | 19.67 | 733,770 | +0.39(+2.02%) |
Dec 26, 2023 | 19.20 | 19.32 | 18.93 | 19.28 | 416,768 | +0.01(+0.05%) |
Dec 22, 2023 | 18.98 | 19.32 | 18.92 | 19.27 | 415,397 | +0.36(+1.90%) |
Dec 21, 2023 | 18.83 | 18.95 | 18.75 | 18.91 | 453,111 | +0.28(+1.50%) |
Dec 20, 2023 | 19.27 | 19.40 | 18.62 | 18.63 | 781,147 | -0.73(-3.77%) |
Dec 19, 2023 | 18.98 | 19.36 | 18.91 | 19.36 | 752,649 | +0.44(+2.33%) |
Dec 18, 2023 | 19.02 | 19.14 | 18.72 | 18.92 | 886,588 | -0.06(-0.32%) |
Dec 15, 2023 | 19.08 | 19.58 | 18.81 | 18.98 | 3,238,600 | -0.18(-0.94%) |
Dec 14, 2023 | 19.45 | 19.70 | 18.97 | 19.16 | 1,050,952 | -0.15(-0.78%) |
Dec 13, 2023 | 18.92 | 19.35 | 18.84 | 19.31 | 945,404 | +0.44(+2.33%) |
Dec 12, 2023 | 18.97 | 19.04 | 18.75 | 18.87 | 668,380 | -0.14(-0.74%) |
Dec 11, 2023 | 18.37 | 19.14 | 18.26 | 19.01 | 1,013,572 | +0.50(+2.70%) |
Dec 08, 2023 | 18.66 | 18.75 | 18.41 | 18.51 | 802,347 | -0.07(-0.38%) |
Dec 07, 2023 | 18.52 | 18.59 | 18.24 | 18.58 | 627,949 | +0.13(+0.70%) |
Dec 06, 2023 | 18.74 | 19.01 | 18.45 | 18.45 | 476,130 | -0.20(-1.05%) |
Dec 05, 2023 | 19.07 | 19.19 | 18.56 | 18.64 | 746,419 | -0.57(-2.94%) |
Dec 04, 2023 | 18.80 | 19.46 | 18.76 | 19.21 | 1,094,489 | +0.25(+1.32%) |
Dec 01, 2023 | 18.44 | 19.00 | 18.43 | 18.96 | 994,712 | +0.53(+2.88%) |
Nov 30, 2023 | 18.19 | 18.50 | 18.12 | 18.43 | 839,926 | +0.39(+2.16%) |
Nov 29, 2023 | 18.23 | 18.41 | 17.97 | 18.04 | 740,104 | -0.15(-0.82%) |
Nov 28, 2023 | 18.91 | 18.92 | 18.02 | 18.19 | 940,094 | -0.74(-3.91%) |
Nov 27, 2023 | 18.82 | 19.06 | 18.67 | 18.93 | 1,179,471 | +0.12(+0.64%) |
Nov 24, 2023 | 18.45 | 18.94 | 18.45 | 18.81 | 603,757 | +0.37(+2.01%) |
Nov 22, 2023 | 18.56 | 18.81 | 18.27 | 18.44 | 1,150,812 | -0.23(-1.23%) |
Nov 21, 2023 | 19.26 | 19.35 | 18.38 | 18.67 | 3,356,097 | -0.58(-3.01%) |
Nov 20, 2023 | 18.74 | 19.40 | 18.61 | 19.25 | 4,302,840 | +0.69(+3.72%) |
Nov 17, 2023 | 18.54 | 18.96 | 18.34 | 18.56 | 7,076,142 | +0.10(+0.54%) |
Nov 16, 2023 | 19.61 | 19.89 | 18.07 | 18.46 | 2,620,047 | -2.33(-11.21%) |
Nov 15, 2023 | 20.95 | 20.95 | 20.66 | 20.79 | 619,390 | -0.07(-0.34%) |
Nov 14, 2023 | 20.48 | 20.89 | 20.18 | 20.86 | 1,111,785 | +0.71(+3.52%) |
Nov 13, 2023 | 19.79 | 20.35 | 19.75 | 20.15 | 1,838,002 | +0.35(+1.77%) |
Nov 10, 2023 | 19.51 | 19.95 | 19.49 | 19.80 | 957,119 | +0.21(+1.07%) |
Nov 09, 2023 | 19.87 | 20.17 | 19.52 | 19.59 | 712,552 | -0.15(-0.76%) |
Nov 08, 2023 | 19.76 | 19.80 | 19.63 | 19.74 | 469,568 | -0.01(-0.05%) |
Nov 07, 2023 | 19.69 | 20.01 | 19.57 | 19.75 | 622,701 | +0.00(+0.00%) |
Nov 06, 2023 | 20.03 | 20.06 | 19.67 | 19.75 | 507,444 | -0.29(-1.45%) |
Nov 03, 2023 | 20.47 | 20.89 | 20.00 | 20.04 | 1,942,523 | +0.17(+0.86%) |
Nov 02, 2023 | 19.98 | 20.32 | 18.74 | 19.87 | 1,064,336 | +0.37(+1.90%) |