Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.78 | 19.78 | 19.49 | 19.49 | 9,439 | -0.24(-1.19%) |
Jan 30, 2024 | 19.88 | 19.94 | 19.68 | 19.73 | 9,180 | -0.24(-1.20%) |
Jan 29, 2024 | 19.45 | 19.97 | 19.35 | 19.97 | 33,781 | +0.41(+2.10%) |
Jan 26, 2024 | 19.37 | 19.67 | 19.37 | 19.56 | 17,651 | +0.10(+0.51%) |
Jan 25, 2024 | 19.50 | 19.61 | 19.28 | 19.46 | 26,396 | +0.19(+0.99%) |
Jan 24, 2024 | 19.40 | 19.70 | 19.27 | 19.27 | 32,646 | -0.06(-0.31%) |
Jan 23, 2024 | 19.17 | 19.47 | 19.17 | 19.33 | 13,551 | +0.00(+0.00%) |
Jan 22, 2024 | 18.99 | 19.41 | 18.99 | 19.33 | 71,894 | +0.27(+1.42%) |
Jan 19, 2024 | 18.92 | 19.16 | 18.80 | 19.06 | 115,850 | +0.13(+0.69%) |
Jan 18, 2024 | 18.85 | 19.09 | 18.83 | 18.93 | 21,905 | +0.18(+0.96%) |
Jan 17, 2024 | 18.71 | 18.82 | 18.52 | 18.75 | 34,095 | -0.14(-0.74%) |
Jan 16, 2024 | 18.96 | 18.99 | 18.75 | 18.89 | 28,368 | -0.20(-1.05%) |
Jan 12, 2024 | 19.35 | 19.40 | 19.05 | 19.09 | 111,016 | -0.09(-0.47%) |
Jan 11, 2024 | 19.18 | 19.20 | 18.90 | 19.18 | 15,160 | +0.00(+0.00%) |
Jan 10, 2024 | 19.08 | 19.33 | 19.08 | 19.18 | 80,788 | -0.02(-0.10%) |
Jan 09, 2024 | 19.09 | 19.24 | 18.99 | 19.20 | 6,609 | +0.01(+0.05%) |
Jan 08, 2024 | 18.77 | 19.29 | 18.77 | 19.19 | 20,795 | +0.25(+1.32%) |
Jan 05, 2024 | 18.96 | 19.05 | 18.90 | 18.94 | 17,237 | -0.02(-0.10%) |
Jan 04, 2024 | 18.86 | 19.06 | 18.84 | 18.96 | 10,553 | +0.05(+0.29%) |
Jan 03, 2024 | 19.21 | 19.21 | 18.91 | 18.91 | 14,180 | -0.38(-1.95%) |
Jan 02, 2024 | 19.66 | 19.66 | 19.28 | 19.28 | 11,367 | -0.23(-1.18%) |
Dec 29, 2023 | 19.58 | 19.62 | 19.40 | 19.51 | 13,758 | -0.13(-0.66%) |
Dec 28, 2023 | 19.35 | 19.65 | 19.35 | 19.64 | 339,692 | +0.20(+1.03%) |
Dec 27, 2023 | 19.35 | 19.52 | 19.35 | 19.44 | 29,523 | +0.05(+0.26%) |
Dec 26, 2023 | 19.39 | 19.50 | 19.33 | 19.39 | 29,036 | +0.01(+0.05%) |
Dec 22, 2023 | 19.30 | 19.54 | 19.30 | 19.38 | 9,878 | +0.04(+0.21%) |
Dec 21, 2023 | 19.08 | 19.38 | 19.08 | 19.34 | 13,256 | +0.41(+2.17%) |
Dec 20, 2023 | 19.17 | 19.45 | 18.93 | 18.93 | 27,756 | -0.29(-1.51%) |
Dec 19, 2023 | 19.10 | 19.30 | 19.10 | 19.22 | 20,833 | +0.18(+0.93%) |
Dec 18, 2023 | 19.15 | 19.21 | 18.91 | 19.04 | 27,474 | +0.13(+0.70%) |
Dec 15, 2023 | 19.00 | 19.15 | 18.87 | 18.91 | 11,816 | -0.10(-0.53%) |
Dec 14, 2023 | 18.76 | 19.20 | 18.76 | 19.01 | 20,583 | +0.37(+1.99%) |
Dec 13, 2023 | 18.22 | 18.70 | 18.17 | 18.64 | 24,372 | +0.35(+1.91%) |
Dec 12, 2023 | 18.32 | 18.35 | 18.11 | 18.29 | 146,913 | +0.05(+0.25%) |
Dec 11, 2023 | 18.28 | 18.33 | 18.21 | 18.24 | 5,207 | -0.08(-0.46%) |
Dec 08, 2023 | 18.14 | 18.39 | 18.14 | 18.33 | 9,980 | +0.12(+0.64%) |
Dec 07, 2023 | 18.12 | 18.29 | 18.11 | 18.21 | 7,590 | +0.09(+0.51%) |
Dec 06, 2023 | 18.21 | 18.35 | 18.10 | 18.12 | 9,538 | -0.07(-0.38%) |
Dec 05, 2023 | 18.31 | 18.31 | 18.05 | 18.19 | 5,599 | +0.01(+0.06%) |
Dec 04, 2023 | 17.95 | 18.26 | 17.95 | 18.18 | 7,676 | +0.03(+0.17%) |
Dec 01, 2023 | 17.83 | 18.15 | 17.83 | 18.15 | 12,944 | +0.22(+1.23%) |
Nov 30, 2023 | 17.92 | 18.00 | 17.86 | 17.93 | 5,512 | -0.26(-1.41%) |
Nov 29, 2023 | 18.03 | 18.28 | 18.03 | 18.19 | 11,288 | +0.24(+1.31%) |
Nov 28, 2023 | 17.84 | 18.00 | 17.84 | 17.95 | 19,406 | +0.07(+0.42%) |
Nov 27, 2023 | 17.86 | 17.97 | 17.75 | 17.88 | 16,444 | +0.00(+0.03%) |
Nov 24, 2023 | 17.83 | 17.89 | 17.83 | 17.87 | 3,423 | +0.10(+0.56%) |
Nov 22, 2023 | 17.61 | 17.80 | 17.61 | 17.77 | 18,792 | +0.16(+0.91%) |
Nov 21, 2023 | 17.64 | 17.64 | 17.45 | 17.61 | 15,435 | -0.03(-0.17%) |
Nov 20, 2023 | 17.46 | 17.67 | 17.46 | 17.64 | 12,224 | +0.18(+1.03%) |
Nov 17, 2023 | 17.26 | 17.49 | 17.25 | 17.46 | 16,153 | +0.15(+0.87%) |
Nov 16, 2023 | 17.40 | 17.43 | 17.23 | 17.31 | 11,021 | -0.04(-0.23%) |
Nov 15, 2023 | 17.34 | 17.38 | 17.18 | 17.35 | 501,553 | +0.22(+1.28%) |
Nov 14, 2023 | 16.82 | 17.20 | 16.82 | 17.13 | 20,032 | +0.53(+3.19%) |
Nov 13, 2023 | 16.56 | 16.63 | 16.38 | 16.60 | 13,968 | +0.03(+0.18%) |
Nov 10, 2023 | 16.44 | 16.65 | 16.37 | 16.57 | 36,868 | +0.12(+0.76%) |
Nov 09, 2023 | 16.87 | 16.88 | 16.44 | 16.45 | 22,207 | -0.29(-1.76%) |
Nov 08, 2023 | 16.97 | 16.97 | 16.66 | 16.74 | 13,020 | +0.02(+0.11%) |
Nov 07, 2023 | 16.67 | 16.90 | 16.67 | 16.72 | 14,299 | +0.02(+0.13%) |
Nov 06, 2023 | 16.81 | 16.96 | 16.63 | 16.70 | 13,813 | -0.07(-0.40%) |
Nov 03, 2023 | 16.49 | 16.90 | 16.40 | 16.77 | 31,215 | +0.40(+2.43%) |
Nov 02, 2023 | 16.11 | 16.44 | 16.11 | 16.37 | 117,588 | +0.51(+3.20%) |