Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.54 | 19.66 | 19.42 | 19.45 | 4,355,292 | -0.01(-0.05%) |
Jan 30, 2024 | 19.58 | 19.60 | 19.41 | 19.46 | 2,096,272 | +0.03(+0.15%) |
Jan 29, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 2,504,144 | +0.12(+0.62%) |
Jan 26, 2024 | 19.32 | 19.33 | 19.27 | 19.31 | 2,630,993 | +0.00(+0.00%) |
Jan 25, 2024 | 19.33 | 19.37 | 19.25 | 19.31 | 2,450,613 | +0.08(+0.42%) |
Jan 24, 2024 | 19.43 | 19.44 | 19.23 | 19.23 | 2,572,345 | -0.16(-0.83%) |
Jan 23, 2024 | 19.35 | 19.42 | 19.33 | 19.39 | 2,259,107 | +0.08(+0.41%) |
Jan 22, 2024 | 19.33 | 19.38 | 19.28 | 19.31 | 2,706,178 | -0.08(-0.41%) |
Jan 19, 2024 | 19.42 | 19.43 | 19.34 | 19.39 | 2,769,723 | +0.06(+0.31%) |
Jan 18, 2024 | 19.23 | 19.34 | 19.23 | 19.33 | 2,581,628 | +0.16(+0.83%) |
Jan 17, 2024 | 19.34 | 19.34 | 19.14 | 19.17 | 3,345,117 | -0.22(-1.13%) |
Jan 16, 2024 | 19.52 | 19.53 | 19.35 | 19.39 | 2,947,830 | -0.18(-0.92%) |
Jan 12, 2024 | 19.67 | 19.72 | 19.52 | 19.57 | 2,566,777 | +0.19(+0.98%) |
Jan 11, 2024 | 19.40 | 19.46 | 19.25 | 19.38 | 3,715,703 | +0.04(+0.21%) |
Jan 10, 2024 | 19.41 | 19.45 | 19.32 | 19.34 | 2,120,118 | -0.06(-0.31%) |
Jan 09, 2024 | 19.48 | 19.48 | 19.37 | 19.40 | 2,906,129 | +0.01(+0.05%) |
Jan 08, 2024 | 19.31 | 19.48 | 19.30 | 19.39 | 3,244,417 | -0.14(-0.72%) |
Jan 05, 2024 | 19.57 | 19.73 | 19.51 | 19.53 | 4,006,922 | -0.01(-0.05%) |
Jan 04, 2024 | 19.50 | 19.58 | 19.47 | 19.54 | 2,996,104 | +0.02(+0.10%) |
Jan 03, 2024 | 19.49 | 19.59 | 19.42 | 19.52 | 5,440,183 | -0.16(-0.81%) |
Jan 02, 2024 | 19.75 | 19.80 | 19.67 | 19.68 | 4,478,301 | -0.06(-0.30%) |
Dec 29, 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 3,055,761 | -0.02(-0.10%) |
Dec 28, 2023 | 19.81 | 19.90 | 19.75 | 19.76 | 1,975,023 | -0.11(-0.55%) |
Dec 27, 2023 | 19.78 | 19.94 | 19.77 | 19.87 | 2,130,101 | +0.10(+0.51%) |
Dec 26, 2023 | 19.70 | 19.78 | 19.65 | 19.77 | 1,526,217 | +0.13(+0.66%) |
Dec 22, 2023 | 19.76 | 19.80 | 19.61 | 19.64 | 2,134,262 | +0.09(+0.46%) |
Dec 21, 2023 | 19.53 | 19.57 | 19.47 | 19.55 | 1,764,108 | +0.15(+0.77%) |
Dec 20, 2023 | 19.48 | 19.50 | 19.40 | 19.40 | 1,838,892 | -0.12(-0.61%) |
Dec 19, 2023 | 19.42 | 19.57 | 19.41 | 19.52 | 1,408,428 | +0.15(+0.77%) |
Dec 18, 2023 | 19.35 | 19.45 | 19.32 | 19.37 | 1,720,430 | +0.08(+0.41%) |
Dec 15, 2023 | 19.46 | 19.50 | 19.27 | 19.29 | 2,206,939 | -0.19(-0.98%) |
Dec 14, 2023 | 19.48 | 19.59 | 19.40 | 19.48 | 2,269,442 | +0.13(+0.67%) |
Dec 13, 2023 | 18.96 | 19.36 | 18.92 | 19.35 | 3,266,491 | +0.42(+2.22%) |
Dec 12, 2023 | 18.97 | 18.98 | 18.91 | 18.93 | 1,505,333 | -0.02(-0.11%) |
Dec 11, 2023 | 19.03 | 19.04 | 18.90 | 18.95 | 1,962,674 | -0.21(-1.10%) |
Dec 08, 2023 | 19.18 | 19.27 | 19.08 | 19.16 | 2,431,054 | -0.25(-1.29%) |
Dec 07, 2023 | 19.44 | 19.46 | 19.32 | 19.41 | 2,380,611 | +0.02(+0.10%) |
Dec 06, 2023 | 19.43 | 19.45 | 19.35 | 19.39 | 2,083,729 | +0.07(+0.36%) |
Dec 05, 2023 | 19.35 | 19.38 | 19.23 | 19.32 | 1,696,939 | -0.07(-0.36%) |
Dec 04, 2023 | 19.57 | 19.64 | 19.33 | 19.39 | 3,718,416 | -0.42(-2.12%) |
Dec 01, 2023 | 19.47 | 19.85 | 19.47 | 19.81 | 3,175,880 | +0.34(+1.75%) |
Nov 30, 2023 | 19.50 | 19.53 | 19.43 | 19.47 | 2,074,021 | -0.09(-0.46%) |
Nov 29, 2023 | 19.50 | 19.60 | 19.50 | 19.56 | 2,300,521 | +0.04(+0.20%) |
Nov 28, 2023 | 19.38 | 19.54 | 19.35 | 19.52 | 2,695,012 | +0.26(+1.35%) |
Nov 27, 2023 | 19.24 | 19.27 | 19.19 | 19.26 | 2,046,491 | +0.11(+0.57%) |
Nov 24, 2023 | 19.13 | 19.16 | 19.10 | 19.15 | 982,993 | +0.11(+0.58%) |
Nov 22, 2023 | 19.12 | 19.16 | 19.01 | 19.04 | 1,184,462 | -0.08(-0.42%) |
Nov 21, 2023 | 19.14 | 19.20 | 19.09 | 19.12 | 2,652,232 | +0.20(+1.06%) |
Nov 20, 2023 | 18.80 | 18.93 | 18.80 | 18.92 | 2,146,083 | -0.03(-0.16%) |
Nov 17, 2023 | 18.97 | 18.99 | 18.93 | 18.95 | 1,864,929 | +0.00(+0.00%) |
Nov 16, 2023 | 18.86 | 19.02 | 18.86 | 18.95 | 1,630,814 | +0.21(+1.12%) |
Nov 15, 2023 | 18.78 | 18.79 | 18.71 | 18.74 | 2,432,032 | -0.04(-0.21%) |
Nov 14, 2023 | 18.74 | 18.85 | 18.74 | 18.78 | 2,062,970 | +0.16(+0.86%) |
Nov 13, 2023 | 18.50 | 18.65 | 18.48 | 18.62 | 2,198,687 | +0.10(+0.54%) |
Nov 10, 2023 | 18.63 | 18.63 | 18.49 | 18.52 | 2,103,387 | -0.21(-1.12%) |
Nov 09, 2023 | 18.66 | 18.80 | 18.66 | 18.73 | 2,708,798 | +0.09(+0.48%) |
Nov 08, 2023 | 18.77 | 18.78 | 18.63 | 18.64 | 2,024,370 | -0.20(-1.06%) |
Nov 07, 2023 | 18.80 | 18.84 | 18.75 | 18.84 | 1,353,397 | -0.07(-0.37%) |
Nov 06, 2023 | 19.00 | 19.00 | 18.91 | 18.91 | 995,029 | -0.15(-0.79%) |
Nov 03, 2023 | 19.02 | 19.13 | 19.02 | 19.06 | 1,903,385 | +0.06(+0.32%) |
Nov 02, 2023 | 18.99 | 19.01 | 18.93 | 19.00 | 1,814,066 | +0.08(+0.42%) |