Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.55 | 20.74 | 20.02 | 20.11 | 45,900 | -0.26(-1.30%) |
Jan 30, 2024 | 20.48 | 20.57 | 20.28 | 20.37 | 51,129 | -0.03(-0.13%) |
Jan 29, 2024 | 20.37 | 20.46 | 20.22 | 20.40 | 55,549 | +0.09(+0.43%) |
Jan 26, 2024 | 20.20 | 20.31 | 20.14 | 20.31 | 36,577 | +0.11(+0.52%) |
Jan 25, 2024 | 20.14 | 20.24 | 20.05 | 20.21 | 40,415 | +0.09(+0.44%) |
Jan 24, 2024 | 20.04 | 20.16 | 19.93 | 20.12 | 29,186 | +0.25(+1.24%) |
Jan 23, 2024 | 19.96 | 19.96 | 19.71 | 19.87 | 40,365 | +0.09(+0.45%) |
Jan 22, 2024 | 20.04 | 20.04 | 19.65 | 19.78 | 52,402 | +0.00(+0.00%) |
Jan 19, 2024 | 20.00 | 20.00 | 19.74 | 19.78 | 61,821 | +0.02(+0.09%) |
Jan 18, 2024 | 19.59 | 19.91 | 19.58 | 19.77 | 53,623 | +0.16(+0.81%) |
Jan 17, 2024 | 19.69 | 19.69 | 19.39 | 19.61 | 32,856 | +0.02(+0.09%) |
Jan 16, 2024 | 19.65 | 19.73 | 19.50 | 19.59 | 95,622 | +0.08(+0.41%) |
Jan 12, 2024 | 19.52 | 19.56 | 19.22 | 19.51 | 61,105 | -0.01(-0.05%) |
Jan 11, 2024 | 19.47 | 19.52 | 19.37 | 19.52 | 53,869 | +0.05(+0.27%) |
Jan 10, 2024 | 19.38 | 19.47 | 19.27 | 19.47 | 37,608 | +0.18(+0.94%) |
Jan 09, 2024 | 19.09 | 19.30 | 19.08 | 19.28 | 32,193 | -0.15(-0.75%) |
Jan 08, 2024 | 18.94 | 19.43 | 18.91 | 19.43 | 53,003 | +0.54(+2.85%) |
Jan 05, 2024 | 19.07 | 19.16 | 18.86 | 18.89 | 64,167 | -0.01(-0.04%) |
Jan 04, 2024 | 19.02 | 19.13 | 18.83 | 18.90 | 84,659 | -0.10(-0.54%) |
Jan 03, 2024 | 19.07 | 19.19 | 18.96 | 19.00 | 59,263 | +0.00(+0.00%) |
Jan 02, 2024 | 19.26 | 19.26 | 18.85 | 19.00 | 75,559 | -0.28(-1.43%) |
Dec 29, 2023 | 19.30 | 19.32 | 19.13 | 19.28 | 55,946 | +0.05(+0.27%) |
Dec 28, 2023 | 19.29 | 19.29 | 19.12 | 19.23 | 44,758 | +0.10(+0.54%) |
Dec 27, 2023 | 19.18 | 19.18 | 19.01 | 19.12 | 45,005 | -0.02(-0.09%) |
Dec 26, 2023 | 19.15 | 19.24 | 19.10 | 19.14 | 40,678 | +0.03(+0.18%) |
Dec 22, 2023 | 19.11 | 19.17 | 19.04 | 19.11 | 47,147 | +0.04(+0.23%) |
Dec 21, 2023 | 18.99 | 19.18 | 18.89 | 19.06 | 31,245 | +0.09(+0.50%) |
Dec 20, 2023 | 19.00 | 19.13 | 18.89 | 18.97 | 37,990 | +0.00(+0.00%) |
Dec 19, 2023 | 18.89 | 18.98 | 18.89 | 18.97 | 32,295 | +0.08(+0.41%) |
Dec 18, 2023 | 18.88 | 18.98 | 18.74 | 18.89 | 64,786 | +0.13(+0.69%) |
Dec 15, 2023 | 18.59 | 18.89 | 18.59 | 18.76 | 55,220 | +0.20(+1.07%) |
Dec 14, 2023 | 19.06 | 19.06 | 18.55 | 18.56 | 91,984 | -0.35(-1.87%) |
Dec 13, 2023 | 18.97 | 19.08 | 18.81 | 18.92 | 76,387 | +0.02(+0.09%) |
Dec 12, 2023 | 18.84 | 18.92 | 18.77 | 18.90 | 20,411 | +0.01(+0.05%) |
Dec 11, 2023 | 18.78 | 18.89 | 18.63 | 18.89 | 68,526 | -0.01(-0.05%) |
Dec 08, 2023 | 18.73 | 18.90 | 18.69 | 18.90 | 31,737 | +0.13(+0.69%) |
Dec 07, 2023 | 18.69 | 18.81 | 18.50 | 18.77 | 57,078 | +0.14(+0.73%) |
Dec 06, 2023 | 18.92 | 18.92 | 18.59 | 18.63 | 84,306 | -0.16(-0.86%) |
Dec 05, 2023 | 18.58 | 18.83 | 18.44 | 18.80 | 24,500 | +0.18(+0.98%) |
Dec 04, 2023 | 18.74 | 18.74 | 18.30 | 18.61 | 34,645 | -0.27(-1.45%) |
Dec 01, 2023 | 19.09 | 19.09 | 18.72 | 18.89 | 33,296 | -0.11(-0.57%) |
Nov 30, 2023 | 18.96 | 19.05 | 18.91 | 19.00 | 17,429 | -0.08(-0.44%) |
Nov 29, 2023 | 19.15 | 19.18 | 18.96 | 19.08 | 23,348 | +0.00(+0.00%) |
Nov 28, 2023 | 19.08 | 19.15 | 18.98 | 19.08 | 19,889 | +0.03(+0.17%) |
Nov 27, 2023 | 19.00 | 19.05 | 18.91 | 19.05 | 36,197 | +0.09(+0.48%) |
Nov 24, 2023 | 18.86 | 18.96 | 18.86 | 18.96 | 17,548 | +0.08(+0.44%) |
Nov 22, 2023 | 18.86 | 18.92 | 18.81 | 18.87 | 17,429 | +0.16(+0.87%) |
Nov 21, 2023 | 18.88 | 19.15 | 18.58 | 18.71 | 24,128 | -0.03(-0.15%) |
Nov 20, 2023 | 18.66 | 18.84 | 18.57 | 18.74 | 33,731 | +0.18(+0.99%) |
Nov 17, 2023 | 18.64 | 18.66 | 18.41 | 18.56 | 41,158 | -0.07(-0.39%) |
Nov 16, 2023 | 18.50 | 18.66 | 18.50 | 18.63 | 40,233 | +0.16(+0.85%) |
Nov 15, 2023 | 18.37 | 18.49 | 18.36 | 18.47 | 11,612 | +0.10(+0.54%) |
Nov 14, 2023 | 18.29 | 18.48 | 18.29 | 18.37 | 23,348 | +0.15(+0.83%) |
Nov 13, 2023 | 18.21 | 18.32 | 18.20 | 18.22 | 14,129 | -0.06(-0.32%) |
Nov 10, 2023 | 18.31 | 18.31 | 18.18 | 18.28 | 28,293 | +0.12(+0.64%) |
Nov 09, 2023 | 18.23 | 18.28 | 18.16 | 18.16 | 20,925 | -0.04(-0.23%) |
Nov 08, 2023 | 18.28 | 18.28 | 18.12 | 18.21 | 26,822 | +0.07(+0.40%) |
Nov 07, 2023 | 18.23 | 18.23 | 18.13 | 18.13 | 44,395 | +0.08(+0.45%) |
Nov 06, 2023 | 17.99 | 18.12 | 17.99 | 18.05 | 38,387 | +0.19(+1.05%) |
Nov 03, 2023 | 18.00 | 18.03 | 17.86 | 17.86 | 19,849 | -0.04(-0.25%) |
Nov 02, 2023 | 17.91 | 17.91 | 17.77 | 17.91 | 22,687 | +0.15(+0.85%) |