Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.72 | 19.80 | 19.61 | 19.65 | 540,972 | -0.04(-0.20%) |
Jan 30, 2024 | 19.66 | 19.70 | 19.56 | 19.68 | 314,425 | +0.09(+0.45%) |
Jan 29, 2024 | 19.51 | 19.64 | 19.48 | 19.60 | 357,200 | +0.14(+0.70%) |
Jan 26, 2024 | 19.48 | 19.63 | 19.38 | 19.46 | 367,589 | +0.05(+0.25%) |
Jan 25, 2024 | 19.32 | 19.44 | 19.29 | 19.41 | 947,080 | +0.18(+0.92%) |
Jan 24, 2024 | 19.38 | 19.45 | 19.23 | 19.23 | 563,234 | -0.09(-0.46%) |
Jan 23, 2024 | 19.37 | 19.37 | 19.30 | 19.32 | 405,170 | -0.18(-0.90%) |
Jan 22, 2024 | 19.52 | 19.58 | 19.47 | 19.50 | 304,486 | +0.01(+0.05%) |
Jan 19, 2024 | 19.55 | 19.58 | 19.40 | 19.49 | 433,054 | +0.05(+0.25%) |
Jan 18, 2024 | 19.48 | 19.53 | 19.41 | 19.44 | 454,057 | -0.07(-0.35%) |
Jan 17, 2024 | 19.43 | 19.52 | 19.41 | 19.51 | 406,826 | -0.02(-0.10%) |
Jan 16, 2024 | 19.69 | 19.69 | 19.53 | 19.53 | 394,341 | -0.25(-1.28%) |
Jan 12, 2024 | 19.82 | 19.89 | 19.74 | 19.78 | 254,725 | +0.05(+0.25%) |
Jan 11, 2024 | 19.66 | 19.83 | 19.57 | 19.73 | 687,418 | +0.25(+1.30%) |
Jan 10, 2024 | 19.42 | 19.58 | 19.42 | 19.48 | 1,168,592 | +0.10(+0.50%) |
Jan 09, 2024 | 19.36 | 19.45 | 19.36 | 19.38 | 300,653 | -0.09(-0.45%) |
Jan 08, 2024 | 19.34 | 19.49 | 19.33 | 19.47 | 298,185 | +0.03(+0.15%) |
Jan 05, 2024 | 19.45 | 19.65 | 19.41 | 19.44 | 252,336 | -0.12(-0.60%) |
Jan 04, 2024 | 19.51 | 19.61 | 19.49 | 19.56 | 263,467 | -0.13(-0.64%) |
Jan 03, 2024 | 19.62 | 19.69 | 19.47 | 19.68 | 592,995 | -0.15(-0.74%) |
Jan 02, 2024 | 19.93 | 19.98 | 19.72 | 19.83 | 2,027,417 | -0.23(-1.16%) |
Dec 29, 2023 | 20.06 | 20.20 | 20.06 | 20.06 | 311,048 | -0.09(-0.43%) |
Dec 28, 2023 | 20.20 | 20.23 | 20.12 | 20.15 | 899,513 | -0.08(-0.39%) |
Dec 27, 2023 | 20.16 | 20.26 | 20.16 | 20.23 | 444,306 | +0.11(+0.53%) |
Dec 26, 2023 | 20.04 | 20.18 | 19.96 | 20.12 | 440,854 | +0.05(+0.24%) |
Dec 22, 2023 | 20.15 | 20.30 | 20.00 | 20.07 | 1,461,852 | -0.02(-0.10%) |
Dec 21, 2023 | 20.06 | 20.16 | 20.00 | 20.09 | 394,759 | +0.06(+0.29%) |
Dec 20, 2023 | 20.04 | 20.11 | 20.03 | 20.03 | 618,590 | -0.01(-0.05%) |
Dec 19, 2023 | 20.00 | 20.12 | 19.99 | 20.04 | 507,521 | +0.11(+0.54%) |
Dec 18, 2023 | 19.96 | 20.04 | 19.92 | 19.94 | 1,262,683 | +0.02(+0.08%) |
Dec 15, 2023 | 19.93 | 20.00 | 19.88 | 19.92 | 383,285 | -0.03(-0.15%) |
Dec 14, 2023 | 19.82 | 19.97 | 19.78 | 19.95 | 741,359 | +0.34(+1.73%) |
Dec 13, 2023 | 19.22 | 19.61 | 19.22 | 19.61 | 664,341 | +0.40(+2.06%) |
Dec 12, 2023 | 19.16 | 19.22 | 19.10 | 19.22 | 355,920 | +0.07(+0.35%) |
Dec 11, 2023 | 19.12 | 19.22 | 19.07 | 19.15 | 760,854 | -0.07(-0.35%) |
Dec 08, 2023 | 19.10 | 19.22 | 19.04 | 19.22 | 711,255 | -0.02(-0.10%) |
Dec 07, 2023 | 19.25 | 19.33 | 19.23 | 19.23 | 1,676,351 | -0.01(-0.05%) |
Dec 06, 2023 | 19.23 | 19.29 | 19.00 | 19.24 | 392,616 | +0.15(+0.76%) |
Dec 05, 2023 | 19.05 | 19.15 | 19.01 | 19.10 | 485,391 | +0.15(+0.77%) |
Dec 04, 2023 | 18.96 | 19.01 | 18.88 | 18.95 | 705,113 | -0.17(-0.91%) |
Dec 01, 2023 | 18.77 | 19.13 | 18.75 | 19.13 | 2,031,151 | +0.39(+2.07%) |
Nov 30, 2023 | 18.78 | 18.90 | 18.70 | 18.74 | 306,913 | -0.05(-0.26%) |
Nov 29, 2023 | 18.76 | 18.91 | 18.76 | 18.79 | 296,922 | +0.12(+0.62%) |
Nov 28, 2023 | 18.54 | 18.68 | 18.47 | 18.67 | 287,690 | +0.13(+0.68%) |
Nov 27, 2023 | 18.45 | 18.57 | 18.41 | 18.55 | 329,096 | +0.11(+0.58%) |
Nov 24, 2023 | 18.44 | 18.48 | 18.37 | 18.44 | 171,237 | -0.07(-0.37%) |
Nov 22, 2023 | 18.41 | 18.51 | 18.38 | 18.51 | 352,499 | +0.18(+1.00%) |
Nov 21, 2023 | 18.38 | 18.43 | 18.33 | 18.33 | 350,640 | -0.06(-0.32%) |
Nov 20, 2023 | 18.16 | 18.38 | 18.16 | 18.38 | 489,298 | +0.17(+0.94%) |
Nov 17, 2023 | 18.17 | 18.25 | 18.11 | 18.21 | 657,645 | +0.09(+0.48%) |
Nov 16, 2023 | 17.91 | 18.14 | 17.91 | 18.13 | 486,794 | +0.21(+1.18%) |
Nov 15, 2023 | 18.03 | 18.06 | 17.90 | 17.91 | 362,222 | -0.14(-0.80%) |
Nov 14, 2023 | 17.95 | 18.06 | 17.89 | 18.06 | 802,881 | +0.39(+2.23%) |
Nov 13, 2023 | 17.73 | 17.73 | 17.57 | 17.66 | 330,766 | -0.13(-0.76%) |
Nov 10, 2023 | 17.73 | 17.80 | 17.69 | 17.80 | 508,775 | +0.10(+0.54%) |
Nov 09, 2023 | 17.92 | 17.92 | 17.64 | 17.70 | 444,587 | -0.22(-1.23%) |
Nov 08, 2023 | 17.90 | 17.94 | 17.77 | 17.92 | 619,939 | +0.06(+0.32%) |
Nov 07, 2023 | 17.82 | 17.89 | 17.68 | 17.87 | 596,422 | +0.11(+0.60%) |
Nov 06, 2023 | 17.90 | 17.90 | 17.75 | 17.76 | 668,197 | -0.18(-1.02%) |
Nov 03, 2023 | 17.96 | 18.03 | 17.94 | 17.94 | 382,152 | +0.25(+1.41%) |
Nov 02, 2023 | 17.63 | 17.76 | 17.36 | 17.69 | 550,073 | +0.28(+1.60%) |