Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.66 | 19.86 | 19.58 | 19.58 | 45,254 | -0.26(-1.31%) |
Jan 30, 2024 | 19.57 | 19.85 | 19.57 | 19.84 | 15,822 | +0.19(+0.97%) |
Jan 29, 2024 | 19.67 | 19.69 | 19.54 | 19.65 | 10,960 | +0.03(+0.15%) |
Jan 26, 2024 | 19.50 | 19.64 | 19.50 | 19.62 | 22,117 | +0.11(+0.56%) |
Jan 25, 2024 | 19.48 | 19.51 | 19.37 | 19.51 | 27,248 | +0.13(+0.67%) |
Jan 24, 2024 | 19.46 | 19.48 | 19.35 | 19.38 | 34,963 | +0.11(+0.57%) |
Jan 23, 2024 | 19.11 | 19.28 | 19.10 | 19.27 | 24,343 | +0.12(+0.62%) |
Jan 22, 2024 | 19.12 | 19.41 | 19.11 | 19.16 | 34,957 | +0.07(+0.37%) |
Jan 19, 2024 | 18.91 | 19.10 | 18.88 | 19.09 | 20,524 | +0.19(+1.03%) |
Jan 18, 2024 | 18.91 | 18.91 | 18.82 | 18.89 | 30,412 | +0.02(+0.13%) |
Jan 17, 2024 | 18.82 | 18.89 | 18.80 | 18.87 | 6,459 | -0.20(-1.05%) |
Jan 16, 2024 | 19.21 | 19.19 | 19.05 | 19.07 | 17,957 | -0.40(-2.05%) |
Jan 12, 2024 | 19.51 | 19.54 | 19.43 | 19.46 | 50,046 | +0.07(+0.36%) |
Jan 11, 2024 | 19.35 | 19.39 | 19.27 | 19.39 | 28,527 | +0.11(+0.57%) |
Jan 10, 2024 | 19.28 | 19.30 | 19.21 | 19.28 | 16,903 | +0.07(+0.36%) |
Jan 09, 2024 | 19.27 | 19.28 | 19.21 | 19.21 | 46,623 | -0.31(-1.59%) |
Jan 08, 2024 | 19.41 | 19.55 | 19.41 | 19.52 | 19,690 | +0.16(+0.83%) |
Jan 05, 2024 | 19.26 | 19.40 | 19.26 | 19.36 | 14,264 | +0.20(+1.04%) |
Jan 04, 2024 | 19.13 | 19.21 | 19.12 | 19.16 | 18,986 | -0.03(-0.16%) |
Jan 03, 2024 | 19.25 | 19.29 | 19.17 | 19.19 | 61,201 | -0.15(-0.77%) |
Jan 02, 2024 | 19.51 | 19.51 | 19.32 | 19.34 | 553,772 | -0.32(-1.63%) |
Dec 29, 2023 | 19.64 | 19.73 | 19.61 | 19.66 | 20,549 | +0.09(+0.46%) |
Dec 28, 2023 | 19.58 | 19.63 | 19.54 | 19.57 | 18,084 | +0.04(+0.20%) |
Dec 27, 2023 | 19.55 | 19.56 | 19.51 | 19.53 | 17,303 | +0.03(+0.15%) |
Dec 26, 2023 | 19.52 | 19.52 | 19.44 | 19.50 | 13,169 | +0.11(+0.57%) |
Dec 22, 2023 | 19.39 | 19.42 | 19.33 | 19.39 | 19,623 | +0.06(+0.31%) |
Dec 21, 2023 | 19.27 | 19.33 | 19.24 | 19.33 | 31,255 | +0.32(+1.68%) |
Dec 20, 2023 | 19.23 | 19.26 | 19.02 | 19.02 | 27,216 | -0.23(-1.19%) |
Dec 19, 2023 | 19.23 | 19.29 | 19.23 | 19.24 | 37,166 | +0.03(+0.16%) |
Dec 18, 2023 | 19.24 | 19.24 | 19.14 | 19.21 | 17,627 | -0.11(-0.58%) |
Dec 15, 2023 | 19.37 | 19.45 | 19.33 | 19.33 | 301,811 | -0.20(-1.02%) |
Dec 14, 2023 | 19.31 | 19.56 | 19.31 | 19.53 | 57,066 | +0.33(+1.71%) |
Dec 13, 2023 | 18.90 | 19.22 | 18.72 | 19.20 | 53,959 | +0.19(+1.00%) |
Dec 12, 2023 | 18.94 | 19.01 | 18.88 | 19.01 | 20,273 | +0.03(+0.16%) |
Dec 11, 2023 | 18.94 | 19.01 | 18.90 | 18.98 | 28,023 | +0.03(+0.16%) |
Dec 08, 2023 | 18.87 | 18.95 | 18.85 | 18.95 | 12,602 | +0.00(+0.00%) |
Dec 07, 2023 | 18.84 | 18.95 | 18.84 | 18.95 | 18,306 | +0.22(+1.17%) |
Dec 06, 2023 | 18.90 | 18.91 | 18.73 | 18.73 | 32,447 | -0.05(-0.27%) |
Dec 05, 2023 | 18.74 | 18.80 | 18.69 | 18.78 | 15,112 | -0.08(-0.42%) |
Dec 04, 2023 | 18.99 | 18.99 | 18.83 | 18.86 | 31,744 | -0.26(-1.35%) |
Dec 01, 2023 | 18.90 | 19.14 | 18.90 | 19.12 | 62,508 | +0.20(+1.05%) |
Nov 30, 2023 | 18.92 | 18.95 | 18.85 | 18.92 | 58,128 | -0.03(-0.16%) |
Nov 29, 2023 | 18.98 | 19.02 | 18.92 | 18.95 | 26,629 | +0.05(+0.26%) |
Nov 28, 2023 | 18.87 | 18.94 | 18.81 | 18.90 | 430,224 | +0.11(+0.58%) |
Nov 27, 2023 | 18.77 | 18.81 | 18.75 | 18.79 | 22,426 | +0.02(+0.11%) |
Nov 24, 2023 | 18.71 | 18.82 | 18.71 | 18.77 | 12,607 | -0.09(-0.48%) |
Nov 22, 2023 | 18.87 | 18.92 | 18.81 | 18.86 | 28,106 | -0.10(-0.53%) |
Nov 21, 2023 | 19.05 | 19.05 | 18.92 | 18.96 | 17,810 | -0.02(-0.10%) |
Nov 20, 2023 | 18.91 | 19.02 | 18.91 | 18.98 | 55,237 | +0.20(+1.06%) |
Nov 17, 2023 | 18.71 | 18.85 | 18.71 | 18.78 | 627,963 | +0.10(+0.53%) |
Nov 16, 2023 | 18.64 | 18.77 | 18.60 | 18.68 | 28,719 | -0.04(-0.24%) |
Nov 15, 2023 | 18.77 | 18.77 | 18.67 | 18.72 | 48,615 | +0.02(+0.13%) |
Nov 14, 2023 | 18.53 | 18.76 | 18.53 | 18.70 | 22,616 | +0.48(+2.62%) |
Nov 13, 2023 | 18.24 | 18.25 | 18.14 | 18.22 | 10,055 | -0.21(-1.13%) |
Nov 10, 2023 | 18.27 | 18.45 | 18.27 | 18.43 | 9,801 | +0.13(+0.71%) |
Nov 09, 2023 | 18.48 | 18.50 | 18.27 | 18.30 | 32,869 | -0.16(-0.86%) |
Nov 08, 2023 | 18.43 | 18.49 | 18.38 | 18.46 | 57,340 | -0.06(-0.32%) |
Nov 07, 2023 | 18.39 | 18.52 | 18.39 | 18.52 | 121,197 | +0.06(+0.32%) |
Nov 06, 2023 | 18.34 | 18.50 | 18.34 | 18.46 | 40,083 | +0.17(+0.95%) |
Nov 03, 2023 | 18.17 | 18.38 | 18.11 | 18.29 | 336,456 | +0.28(+1.58%) |
Nov 02, 2023 | 17.93 | 18.05 | 17.88 | 18.00 | 39,343 | +0.45(+2.55%) |