Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.01 | 19.08 | 18.89 | 19.01 | 3,353 | -0.01(-0.04%) |
Jan 30, 2024 | 18.98 | 19.02 | 18.97 | 19.02 | 2,827 | +0.23(+1.23%) |
Jan 29, 2024 | 18.96 | 19.02 | 18.79 | 18.79 | 12,508 | -0.17(-0.87%) |
Jan 26, 2024 | 18.74 | 18.97 | 18.74 | 18.96 | 2,556 | -0.01(-0.05%) |
Jan 25, 2024 | 18.70 | 18.99 | 18.70 | 18.97 | 2,584 | +0.37(+1.99%) |
Jan 24, 2024 | 19.07 | 19.08 | 18.60 | 18.60 | 5,858 | -0.24(-1.29%) |
Jan 22, 2024 | 18.84 | 65 | -0.17(-0.90%) | |||
Jan 19, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 514 | -0.12(-0.64%) |
Jan 18, 2024 | 18.87 | 19.22 | 18.87 | 19.13 | 2,208 | -0.34(-1.75%) |
Jan 17, 2024 | 19.75 | 19.75 | 19.47 | 19.47 | 1,702 | -0.08(-0.40%) |
Jan 16, 2024 | 19.62 | 19.57 | 19.52 | 19.55 | 5,310 | -0.07(-0.35%) |
Jan 11, 2024 | 19.62 | 0 | -0.39(-1.95%) | |||
Jan 08, 2024 | 20.01 | 16 | +0.04(+0.19%) | |||
Jan 05, 2024 | 19.98 | 20.15 | 19.97 | 19.97 | 8,548 | +0.16(+0.79%) |
Jan 04, 2024 | 20.25 | 20.25 | 19.62 | 19.81 | 6,088 | -0.44(-2.16%) |
Jan 03, 2024 | 20.26 | 20.59 | 20.25 | 20.25 | 4,894 | -0.01(-0.05%) |
Jan 02, 2024 | 20.16 | 20.33 | 20.16 | 20.26 | 1,297 | -0.19(-0.90%) |
Dec 29, 2023 | 20.45 | 20.48 | 20.45 | 20.45 | 2,185 | -0.00(-0.02%) |
Dec 28, 2023 | 20.54 | 20.54 | 20.07 | 20.45 | 1,006 | +0.24(+1.18%) |
Dec 27, 2023 | 20.03 | 20.93 | 20.03 | 20.21 | 8,366 | +0.31(+1.57%) |
Dec 26, 2023 | 19.88 | 19.90 | 19.57 | 19.90 | 3,296 | +0.04(+0.20%) |
Dec 22, 2023 | 19.62 | 19.86 | 19.62 | 19.86 | 3,615 | +0.00(+0.00%) |
Dec 21, 2023 | 19.63 | 19.86 | 19.63 | 19.86 | 2,092 | +0.15(+0.76%) |
Dec 20, 2023 | 19.64 | 19.72 | 19.64 | 19.71 | 3,711 | +0.17(+0.88%) |
Dec 19, 2023 | 19.72 | 19.86 | 19.47 | 19.54 | 4,883 | +0.01(+0.05%) |
Dec 18, 2023 | 19.63 | 19.68 | 19.52 | 19.53 | 1,581 | -0.09(-0.45%) |
Dec 15, 2023 | 19.95 | 19.95 | 19.62 | 19.62 | 2,355 | -0.38(-1.90%) |
Dec 14, 2023 | 19.67 | 20.06 | 19.63 | 20.00 | 9,589 | +0.42(+2.14%) |
Dec 13, 2023 | 19.51 | 19.58 | 19.42 | 19.58 | 3,637 | +0.11(+0.55%) |
Dec 12, 2023 | 19.57 | 19.57 | 19.47 | 19.47 | 1,761 | -0.19(-0.99%) |
Dec 11, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 148 | +0.00(+0.00%) |
Dec 08, 2023 | 19.79 | 19.79 | 19.67 | 19.67 | 3,917 | +0.09(+0.45%) |
Dec 07, 2023 | 19.90 | 19.93 | 19.57 | 19.58 | 7,977 | -0.23(-1.18%) |
Dec 06, 2023 | 20.45 | 20.45 | 19.81 | 19.81 | 8,345 | -0.68(-3.33%) |
Dec 05, 2023 | 21.05 | 21.18 | 20.47 | 20.49 | 1,206 | -0.05(-0.24%) |
Dec 04, 2023 | 20.93 | 20.93 | 20.54 | 20.54 | 1,324 | -0.38(-1.81%) |
Dec 01, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 536 | +0.58(+2.87%) |
Nov 30, 2023 | 20.40 | 20.46 | 20.34 | 20.34 | 1,521 | -0.23(-1.12%) |
Nov 29, 2023 | 20.38 | 21.42 | 20.37 | 20.57 | 2,943 | +0.19(+0.92%) |
Nov 28, 2023 | 20.33 | 20.90 | 20.33 | 20.38 | 1,351 | -0.05(-0.23%) |
Nov 27, 2023 | 20.81 | 20.90 | 20.43 | 20.43 | 994 | +0.09(+0.47%) |
Nov 22, 2023 | 20.33 | 6 | -0.38(-1.83%) | |||
Nov 21, 2023 | 20.90 | 20.90 | 20.71 | 20.71 | 5,312 | +0.04(+0.18%) |
Nov 20, 2023 | 20.90 | 20.90 | 20.66 | 20.68 | 1,869 | -0.23(-1.09%) |
Nov 17, 2023 | 20.97 | 21.00 | 20.90 | 20.90 | 12,275 | -0.09(-0.45%) |
Nov 16, 2023 | 21.24 | 21.24 | 21.00 | 21.00 | 2,201 | -0.24(-1.12%) |
Nov 14, 2023 | 21.24 | 101 | +0.10(+0.45%) | |||
Nov 09, 2023 | 21.14 | 202 | -0.57(-2.63%) | |||
Nov 08, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 1,048 | +0.00(+0.00%) |
Nov 07, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 1,042 | +0.18(+0.84%) |