Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 18.30 | 18.30 | 2 | -0.01(-0.05%) | ||
Dec 29, 2023 | 18.55 | 18.60 | 18.26 | 18.31 | 104,714 | -0.28(-1.52%) |
Dec 28, 2023 | 18.55 | 18.59 | 18.54 | 18.59 | 1,287 | +0.19(+1.04%) |
Dec 27, 2023 | 18.40 | 18.44 | 18.40 | 18.40 | 706 | -0.27(-1.43%) |
Dec 26, 2023 | 18.64 | 18.67 | 18.65 | 18.66 | 852 | +0.17(+0.91%) |
Dec 25, 2023 | 18.50 | 18.50 | 18.49 | 18.50 | 455 | -0.01(-0.05%) |
Dec 24, 2023 | 18.50 | 18.50 | 2 | +0.04(+0.19%) | ||
Dec 22, 2023 | 18.33 | 18.53 | 17.85 | 18.47 | 108,130 | +0.11(+0.60%) |
Dec 21, 2023 | 18.33 | 18.37 | 18.18 | 18.36 | 790 | +0.05(+0.25%) |
Dec 20, 2023 | 18.33 | 18.34 | 18.31 | 18.31 | 928 | -0.03(-0.16%) |
Dec 19, 2023 | 18.32 | 18.34 | 18.32 | 18.34 | 1,664 | -0.26(-1.38%) |
Dec 18, 2023 | 18.57 | 18.60 | 18.31 | 18.60 | 865 | +0.26(+1.43%) |
Dec 17, 2023 | 18.29 | 18.38 | 18.33 | 18.34 | 359 | +0.02(+0.13%) |
Dec 15, 2023 | 18.32 | 18.43 | 18.11 | 18.31 | 126,349 | -0.02(-0.10%) |
Dec 14, 2023 | 18.32 | 18.33 | 18.33 | 18.33 | 1,860 | -0.16(-0.85%) |
Dec 13, 2023 | 18.66 | 18.67 | 18.43 | 18.49 | 986 | -0.41(-2.17%) |
Dec 12, 2023 | 18.88 | 18.96 | 18.88 | 18.90 | 904 | -0.49(-2.52%) |
Dec 11, 2023 | 19.09 | 19.39 | 19.08 | 19.39 | 1,574 | +0.44(+2.30%) |
Dec 10, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 457 | -0.01(-0.05%) |
Dec 08, 2023 | 18.77 | 19.00 | 18.74 | 18.96 | 132,978 | +0.13(+0.70%) |
Dec 07, 2023 | 18.77 | 18.84 | 18.82 | 18.83 | 573 | -0.14(-0.72%) |
Dec 06, 2023 | 18.96 | 18.97 | 18.96 | 18.96 | 1,624 | -0.01(-0.08%) |
Dec 05, 2023 | 18.96 | 18.98 | 18.95 | 18.98 | 1,153 | +0.16(+0.87%) |
Dec 04, 2023 | 18.80 | 18.82 | 18.81 | 18.82 | 1,331 | +0.15(+0.79%) |
Dec 03, 2023 | 18.64 | 18.69 | 18.67 | 18.67 | 480 | +0.01(+0.06%) |
Dec 01, 2023 | 18.86 | 18.90 | 18.59 | 18.66 | 126,331 | -0.21(-1.14%) |
Nov 30, 2023 | 18.86 | 18.89 | 18.86 | 18.87 | 875 | +0.13(+0.70%) |
Nov 29, 2023 | 18.75 | 18.75 | 18.74 | 18.74 | 943 | +0.14(+0.74%) |
Nov 28, 2023 | 18.60 | 18.61 | 18.60 | 18.60 | 1,126 | -0.06(-0.33%) |
Nov 27, 2023 | 18.65 | 18.68 | 18.66 | 18.66 | 1,077 | -0.14(-0.73%) |
Nov 26, 2023 | 18.83 | 18.80 | 18.79 | 18.80 | 144 | +0.01(+0.07%) |
Nov 24, 2023 | 18.82 | 19.06 | 18.77 | 18.79 | 102,261 | -0.27(-1.41%) |
Nov 23, 2023 | 18.82 | 19.06 | 18.82 | 19.06 | 849 | +0.18(+0.93%) |
Nov 22, 2023 | 18.89 | 18.89 | 18.86 | 18.88 | 1,082 | +0.22(+1.20%) |
Nov 21, 2023 | 18.63 | 18.79 | 18.62 | 18.66 | 778 | +0.31(+1.71%) |
Nov 20, 2023 | 18.35 | 18.34 | 18.34 | 853 | -0.00(-0.01%) | |
Nov 19, 2023 | 18.34 | 18.35 | 18.35 | 18.35 | 238 | -0.01(-0.05%) |
Nov 17, 2023 | 18.37 | 18.44 | 18.26 | 18.35 | 151,860 | -0.03(-0.14%) |
Nov 16, 2023 | 18.37 | 18.38 | 18.36 | 18.38 | 1,056 | +0.09(+0.49%) |
Nov 15, 2023 | 18.18 | 18.30 | 18.19 | 18.29 | 2,013 | +0.11(+0.60%) |
Nov 14, 2023 | 18.21 | 18.23 | 17.96 | 18.18 | 1,104 | -0.53(-2.81%) |
Nov 13, 2023 | 18.71 | 18.71 | 18.68 | 18.71 | 1,147 | -0.05(-0.24%) |
Nov 12, 2023 | 18.75 | 18.76 | 18.75 | 18.76 | 306 | +0.02(+0.11%) |
Nov 10, 2023 | 18.66 | 18.81 | 18.62 | 18.73 | 126,862 | +0.06(+0.35%) |
Nov 09, 2023 | 18.66 | 18.67 | 18.66 | 18.67 | 1,271 | +0.18(+1.00%) |
Nov 08, 2023 | 18.47 | 18.49 | 18.46 | 18.49 | 1,292 | +0.14(+0.74%) |
Nov 07, 2023 | 18.33 | 18.35 | 18.34 | 18.35 | 4,408 | +0.05(+0.29%) |
Nov 06, 2023 | 18.29 | 18.30 | 18.28 | 18.30 | 1,720 | +0.03(+0.15%) |
Nov 05, 2023 | 18.28 | 18.27 | 18.27 | 18.27 | 344 | +0.01(+0.04%) |
Nov 03, 2023 | 18.42 | 18.48 | 18.20 | 18.26 | 124,343 | -0.14(-0.77%) |
Nov 02, 2023 | 18.42 | 18.39 | 18.40 | 229 | -0.08(-0.44%) | |
Nov 01, 2023 | 18.51 | 18.50 | 18.44 | 18.48 | 1,384 | -0.15(-0.82%) |
Oct 31, 2023 | 18.63 | 18.65 | 18.64 | 18.64 | 1,396 | -0.21(-1.14%) |
Oct 30, 2023 | 18.85 | 18.84 | 18.85 | 449 | +0.02(+0.12%) | |
Oct 29, 2023 | 18.85 | 18.84 | 18.83 | 18.83 | 876 | -0.01(-0.06%) |
Oct 27, 2023 | 18.96 | 18.97 | 18.75 | 18.84 | 147,463 | -0.10(-0.54%) |
Oct 26, 2023 | 18.96 | 18.97 | 18.94 | 18.94 | 5,117 | -0.19(-1.02%) |
Oct 25, 2023 | 19.18 | 19.16 | 19.13 | 19.14 | 2,751 | +0.10(+0.51%) |
Oct 24, 2023 | 19.08 | 19.14 | 19.04 | 19.04 | 2,181 | +0.08(+0.40%) |
Oct 23, 2023 | 18.96 | 18.97 | 18.95 | 18.96 | 9,406 | -0.03(-0.13%) |
Oct 22, 2023 | 19.04 | 19.00 | 18.99 | 18.99 | 1,813 | -0.00(-0.01%) |
Oct 20, 2023 | 19.02 | 19.16 | 18.93 | 18.99 | 136,235 | -0.02(-0.08%) |
Oct 19, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 1,648 | +0.02(+0.10%) |
Oct 18, 2023 | 18.97 | 18.99 | 18.97 | 18.99 | 2,146 | +0.18(+0.95%) |
Oct 17, 2023 | 18.80 | 18.84 | 18.81 | 18.81 | 2,333 | +0.03(+0.16%) |
Oct 16, 2023 | 18.77 | 18.83 | 18.78 | 18.78 | 3,414 | -0.20(-1.05%) |
Oct 15, 2023 | 18.98 | 18.98 | 18.95 | 18.98 | 1,125 | -0.04(-0.22%) |
Oct 13, 2023 | 19.02 | 19.04 | 18.85 | 19.02 | 255,245 | -0.02(-0.10%) |
Oct 12, 2023 | 19.02 | 19.04 | 18.94 | 19.04 | 2,346 | +0.22(+1.15%) |
Oct 11, 2023 | 18.83 | 18.93 | 18.80 | 18.82 | 1,936 | -0.18(-0.97%) |
Oct 10, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 1,901 | -0.34(-1.75%) |
Oct 09, 2023 | 19.33 | 19.35 | 19.17 | 19.34 | 1,094 | -0.03(-0.16%) |
Oct 08, 2023 | 19.38 | 19.39 | 19.35 | 19.38 | 3,044 | +0.07(+0.37%) |
Oct 06, 2023 | 19.51 | 19.64 | 19.26 | 19.30 | 291,496 | -0.21(-1.06%) |
Oct 05, 2023 | 19.51 | 19.54 | 19.44 | 19.51 | 5,756 | +0.18(+0.95%) |
Oct 04, 2023 | 19.34 | 19.35 | 19.33 | 19.33 | 2,629 | +0.01(+0.03%) |
Oct 03, 2023 | 19.33 | 19.34 | 19.30 | 19.32 | 2,631 | +0.10(+0.51%) |
Oct 02, 2023 | 19.22 | 19.22 | 19.19 | 19.22 | 4,716 | +0.33(+1.74%) |