Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.04 | 20.14 | 19.88 | 20.06 | 25,177 | -0.01(-0.07%) |
Jan 30, 2024 | 20.04 | 20.13 | 19.95 | 20.07 | 20,865 | +0.07(+0.37%) |
Jan 29, 2024 | 19.97 | 20.03 | 19.96 | 20.00 | 19,779 | +0.04(+0.20%) |
Jan 26, 2024 | 19.96 | 20.21 | 19.92 | 19.96 | 18,500 | -0.04(-0.22%) |
Jan 25, 2024 | 20.00 | 20.15 | 19.88 | 20.00 | 67,479 | +0.11(+0.57%) |
Jan 24, 2024 | 20.01 | 20.01 | 19.82 | 19.89 | 26,125 | +0.10(+0.50%) |
Jan 23, 2024 | 19.86 | 19.92 | 19.65 | 19.79 | 16,568 | -0.04(-0.20%) |
Jan 22, 2024 | 19.62 | 19.88 | 19.62 | 19.83 | 24,276 | +0.23(+1.16%) |
Jan 19, 2024 | 19.66 | 19.67 | 19.49 | 19.60 | 36,407 | +0.00(+0.00%) |
Jan 18, 2024 | 19.68 | 19.81 | 19.48 | 19.60 | 36,120 | -0.03(-0.15%) |
Jan 17, 2024 | 19.71 | 19.72 | 19.53 | 19.63 | 19,892 | -0.12(-0.60%) |
Jan 16, 2024 | 19.82 | 19.83 | 19.68 | 19.75 | 38,059 | -0.06(-0.30%) |
Jan 12, 2024 | 19.89 | 19.90 | 19.81 | 19.81 | 16,189 | -0.09(-0.45%) |
Jan 11, 2024 | 19.85 | 19.94 | 19.76 | 19.90 | 22,324 | +0.11(+0.55%) |
Jan 10, 2024 | 19.86 | 20.02 | 19.78 | 19.79 | 32,790 | -0.11(-0.55%) |
Jan 09, 2024 | 19.96 | 19.96 | 19.76 | 19.90 | 13,750 | -0.10(-0.49%) |
Jan 08, 2024 | 19.88 | 20.00 | 19.74 | 20.00 | 21,164 | +0.20(+1.00%) |
Jan 05, 2024 | 19.82 | 20.02 | 19.74 | 19.80 | 22,827 | -0.01(-0.05%) |
Jan 04, 2024 | 19.85 | 19.90 | 19.71 | 19.81 | 14,913 | +0.03(+0.15%) |
Jan 03, 2024 | 19.73 | 19.87 | 19.50 | 19.78 | 22,819 | +0.03(+0.15%) |
Jan 02, 2024 | 19.76 | 19.79 | 19.60 | 19.75 | 29,591 | +0.11(+0.55%) |
Dec 29, 2023 | 20.02 | 20.03 | 19.62 | 19.64 | 77,398 | -0.32(-1.58%) |
Dec 28, 2023 | 20.13 | 20.13 | 19.84 | 19.96 | 33,978 | -0.02(-0.10%) |
Dec 27, 2023 | 20.03 | 20.09 | 19.88 | 19.98 | 34,921 | +0.10(+0.50%) |
Dec 26, 2023 | 19.83 | 19.99 | 19.68 | 19.88 | 31,980 | +0.18(+0.90%) |
Dec 22, 2023 | 19.73 | 19.93 | 19.67 | 19.70 | 41,606 | +0.03(+0.15%) |
Dec 21, 2023 | 19.71 | 19.75 | 19.46 | 19.67 | 86,756 | +0.19(+0.96%) |
Dec 20, 2023 | 19.43 | 19.67 | 19.31 | 19.48 | 100,218 | +0.15(+0.77%) |
Dec 19, 2023 | 19.21 | 19.50 | 19.17 | 19.34 | 33,765 | +0.11(+0.56%) |
Dec 18, 2023 | 19.40 | 19.41 | 19.06 | 19.23 | 47,067 | -0.15(-0.76%) |
Dec 15, 2023 | 19.62 | 19.67 | 19.26 | 19.38 | 41,191 | -0.19(-0.96%) |
Dec 14, 2023 | 19.37 | 19.72 | 19.37 | 19.56 | 27,085 | +0.53(+2.77%) |
Dec 13, 2023 | 19.03 | 19.21 | 18.82 | 19.04 | 38,079 | +0.07(+0.36%) |
Dec 12, 2023 | 18.85 | 19.05 | 18.72 | 18.97 | 38,080 | +0.06(+0.33%) |
Dec 11, 2023 | 18.98 | 18.98 | 18.74 | 18.91 | 40,409 | -0.07(-0.38%) |
Dec 08, 2023 | 19.08 | 19.08 | 18.85 | 18.98 | 29,305 | -0.17(-0.86%) |
Dec 07, 2023 | 19.08 | 19.22 | 18.97 | 19.14 | 15,907 | +0.18(+0.97%) |
Dec 06, 2023 | 19.07 | 19.13 | 18.93 | 18.96 | 36,359 | -0.09(-0.46%) |
Dec 05, 2023 | 19.23 | 19.24 | 19.05 | 19.05 | 25,974 | -0.12(-0.61%) |
Dec 04, 2023 | 19.33 | 19.39 | 19.10 | 19.16 | 41,761 | -0.22(-1.15%) |
Dec 01, 2023 | 19.26 | 19.43 | 19.14 | 19.39 | 47,397 | +0.32(+1.68%) |
Nov 30, 2023 | 19.43 | 19.43 | 19.07 | 19.07 | 108,718 | -0.37(-1.90%) |
Nov 29, 2023 | 19.05 | 19.47 | 19.01 | 19.43 | 40,094 | +0.39(+2.04%) |
Nov 28, 2023 | 18.79 | 19.05 | 18.69 | 19.05 | 10,782 | +0.35(+1.87%) |
Nov 27, 2023 | 18.65 | 18.88 | 18.39 | 18.70 | 35,232 | +0.09(+0.47%) |
Nov 24, 2023 | 18.51 | 18.61 | 18.33 | 18.61 | 19,611 | +0.12(+0.63%) |
Nov 22, 2023 | 18.60 | 18.60 | 18.34 | 18.49 | 37,683 | -0.04(-0.21%) |
Nov 21, 2023 | 18.61 | 18.64 | 18.43 | 18.53 | 26,126 | -0.08(-0.42%) |
Nov 20, 2023 | 18.49 | 18.66 | 18.48 | 18.61 | 31,155 | +0.23(+1.27%) |
Nov 17, 2023 | 18.73 | 18.73 | 18.33 | 18.38 | 40,759 | -0.25(-1.36%) |
Nov 16, 2023 | 18.70 | 18.74 | 18.49 | 18.63 | 48,521 | -0.08(-0.42%) |
Nov 15, 2023 | 18.72 | 18.85 | 18.59 | 18.71 | 19,552 | -0.03(-0.16%) |
Nov 14, 2023 | 18.94 | 18.94 | 18.56 | 18.73 | 26,612 | +0.50(+2.72%) |
Nov 13, 2023 | 17.96 | 18.33 | 17.77 | 18.24 | 41,997 | +0.26(+1.46%) |
Nov 10, 2023 | 17.97 | 17.98 | 17.68 | 17.98 | 20,572 | +0.23(+1.31%) |
Nov 09, 2023 | 17.98 | 17.98 | 17.74 | 17.74 | 39,360 | -0.34(-1.88%) |
Nov 08, 2023 | 17.78 | 18.11 | 17.66 | 18.08 | 22,533 | +0.22(+1.25%) |
Nov 07, 2023 | 17.78 | 17.93 | 17.67 | 17.86 | 12,825 | +0.02(+0.11%) |
Nov 06, 2023 | 17.81 | 17.88 | 17.68 | 17.84 | 21,923 | +0.03(+0.16%) |
Nov 03, 2023 | 17.55 | 18.10 | 17.39 | 17.81 | 19,580 | +0.47(+2.69%) |
Nov 02, 2023 | 17.14 | 17.51 | 17.13 | 17.34 | 33,257 | +0.43(+2.53%) |