Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.13 | 19.14 | 18.81 | 18.87 | 360,823 | -0.26(-1.36%) |
Jan 30, 2024 | 19.01 | 19.17 | 18.99 | 19.13 | 206,348 | +0.15(+0.82%) |
Jan 29, 2024 | 19.09 | 19.11 | 18.82 | 18.98 | 251,409 | -0.16(-0.86%) |
Jan 26, 2024 | 19.04 | 19.15 | 18.99 | 19.14 | 169,504 | +0.12(+0.61%) |
Jan 25, 2024 | 19.16 | 19.22 | 18.82 | 19.03 | 208,267 | -0.06(-0.30%) |
Jan 24, 2024 | 19.28 | 19.30 | 19.02 | 19.09 | 226,031 | -0.15(-0.80%) |
Jan 23, 2024 | 19.22 | 19.27 | 19.12 | 19.24 | 134,212 | +0.02(+0.10%) |
Jan 22, 2024 | 19.11 | 19.23 | 19.05 | 19.22 | 162,716 | +0.20(+1.07%) |
Jan 19, 2024 | 19.15 | 19.15 | 18.95 | 19.02 | 200,634 | -0.07(-0.35%) |
Jan 18, 2024 | 19.01 | 19.13 | 18.92 | 19.09 | 131,052 | +0.05(+0.25%) |
Jan 17, 2024 | 18.97 | 19.09 | 18.88 | 19.04 | 149,501 | +0.01(+0.05%) |
Jan 16, 2024 | 19.11 | 19.21 | 18.93 | 19.03 | 298,719 | -0.19(-1.01%) |
Jan 12, 2024 | 19.30 | 19.34 | 19.20 | 19.22 | 123,013 | -0.04(-0.20%) |
Jan 11, 2024 | 19.39 | 19.39 | 19.10 | 19.26 | 198,337 | -0.11(-0.55%) |
Jan 10, 2024 | 19.31 | 19.44 | 19.25 | 19.37 | 165,311 | +0.10(+0.50%) |
Jan 09, 2024 | 19.38 | 19.43 | 19.26 | 19.27 | 168,976 | -0.11(-0.55%) |
Jan 08, 2024 | 19.19 | 19.45 | 19.19 | 19.38 | 415,323 | +0.03(+0.15%) |
Jan 05, 2024 | 19.21 | 19.41 | 19.20 | 19.35 | 302,159 | +0.06(+0.30%) |
Jan 04, 2024 | 18.97 | 19.38 | 18.90 | 19.29 | 348,345 | +0.36(+1.89%) |
Jan 03, 2024 | 18.95 | 19.04 | 18.86 | 18.93 | 204,829 | -0.05(-0.26%) |
Jan 02, 2024 | 19.10 | 19.11 | 18.91 | 18.98 | 317,589 | -0.06(-0.30%) |
Dec 29, 2023 | 19.13 | 19.14 | 18.90 | 19.04 | 333,183 | -0.10(-0.51%) |
Dec 28, 2023 | 18.95 | 19.22 | 18.95 | 19.13 | 299,909 | +0.12(+0.61%) |
Dec 27, 2023 | 18.99 | 19.09 | 18.91 | 19.02 | 256,166 | +0.10(+0.51%) |
Dec 26, 2023 | 18.81 | 19.02 | 18.81 | 18.92 | 285,142 | +0.08(+0.41%) |
Dec 22, 2023 | 18.88 | 19.05 | 18.79 | 18.84 | 273,141 | +0.00(+0.00%) |
Dec 21, 2023 | 18.82 | 18.90 | 18.69 | 18.84 | 269,365 | -0.02(-0.10%) |
Dec 20, 2023 | 18.85 | 19.08 | 18.83 | 18.86 | 355,237 | -0.07(-0.36%) |
Dec 19, 2023 | 18.76 | 18.98 | 18.58 | 18.93 | 554,749 | +0.24(+1.29%) |
Dec 18, 2023 | 18.71 | 18.75 | 18.62 | 18.69 | 834,220 | +0.06(+0.35%) |
Dec 15, 2023 | 18.73 | 18.73 | 18.52 | 18.62 | 1,297,321 | -0.04(-0.20%) |
Dec 14, 2023 | 18.56 | 18.75 | 18.54 | 18.66 | 597,392 | +0.16(+0.85%) |
Dec 13, 2023 | 18.51 | 18.51 | 18.29 | 18.50 | 490,511 | +0.05(+0.25%) |
Dec 12, 2023 | 18.42 | 18.50 | 18.38 | 18.46 | 352,439 | +0.04(+0.20%) |
Dec 11, 2023 | 18.47 | 18.47 | 18.35 | 18.42 | 317,375 | +0.07(+0.40%) |
Dec 08, 2023 | 18.29 | 18.39 | 18.26 | 18.35 | 260,125 | +0.09(+0.51%) |
Dec 07, 2023 | 18.20 | 18.27 | 18.14 | 18.25 | 263,872 | +0.13(+0.74%) |
Dec 06, 2023 | 18.20 | 18.20 | 18.04 | 18.12 | 260,673 | -0.00(-0.03%) |
Dec 05, 2023 | 18.15 | 18.18 | 18.05 | 18.12 | 150,443 | -0.04(-0.20%) |
Dec 04, 2023 | 18.19 | 18.38 | 18.13 | 18.16 | 155,856 | +0.03(+0.15%) |
Dec 01, 2023 | 18.10 | 18.18 | 18.02 | 18.13 | 175,463 | +0.02(+0.10%) |
Nov 30, 2023 | 18.01 | 18.26 | 17.99 | 18.11 | 262,807 | +0.13(+0.72%) |
Nov 29, 2023 | 18.23 | 18.26 | 17.97 | 17.98 | 224,680 | -0.14(-0.77%) |
Nov 28, 2023 | 18.20 | 18.27 | 18.06 | 18.12 | 271,196 | -0.06(-0.31%) |
Nov 27, 2023 | 18.29 | 18.30 | 18.18 | 18.18 | 178,961 | -0.10(-0.56%) |
Nov 24, 2023 | 18.29 | 18.36 | 18.23 | 18.28 | 178,008 | +0.06(+0.31%) |
Nov 22, 2023 | 18.24 | 18.32 | 18.20 | 18.23 | 191,030 | +0.07(+0.36%) |
Nov 21, 2023 | 18.25 | 18.54 | 18.16 | 18.16 | 294,639 | -0.02(-0.10%) |
Nov 20, 2023 | 18.10 | 18.24 | 18.04 | 18.18 | 813,189 | +0.16(+0.88%) |
Nov 17, 2023 | 18.11 | 18.11 | 17.98 | 18.02 | 175,559 | +0.01(+0.08%) |
Nov 16, 2023 | 17.86 | 18.03 | 17.86 | 18.01 | 150,886 | +0.05(+0.28%) |
Nov 15, 2023 | 18.05 | 18.06 | 17.86 | 17.96 | 206,512 | -0.05(-0.26%) |
Nov 14, 2023 | 18.17 | 18.17 | 17.97 | 18.00 | 265,324 | -0.01(-0.05%) |
Nov 13, 2023 | 17.91 | 18.10 | 17.91 | 18.01 | 132,843 | +0.06(+0.31%) |
Nov 10, 2023 | 17.97 | 18.11 | 17.87 | 17.96 | 251,651 | +0.08(+0.47%) |
Nov 09, 2023 | 17.84 | 18.00 | 17.79 | 17.87 | 147,241 | +0.05(+0.26%) |
Nov 08, 2023 | 18.00 | 18.02 | 17.73 | 17.83 | 116,496 | -0.21(-1.18%) |
Nov 07, 2023 | 18.13 | 18.20 | 17.80 | 18.04 | 144,123 | -0.01(-0.05%) |
Nov 06, 2023 | 18.20 | 18.21 | 17.99 | 18.05 | 198,924 | -0.02(-0.10%) |
Nov 03, 2023 | 18.10 | 18.38 | 17.88 | 18.07 | 341,522 | +0.43(+2.45%) |
Nov 02, 2023 | 17.31 | 17.67 | 17.31 | 17.64 | 163,236 | +0.37(+2.12%) |