Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.05 | 19.08 | 19.04 | 19.05 | 808,685 | +0.03(+0.18%) |
Jan 30, 2024 | 19.03 | 19.04 | 19.00 | 19.02 | 2,558,013 | -0.01(-0.05%) |
Jan 29, 2024 | 19.02 | 19.03 | 19.00 | 19.03 | 928,220 | +0.02(+0.13%) |
Jan 26, 2024 | 19.01 | 19.02 | 18.99 | 19.00 | 924,304 | -0.01(-0.08%) |
Jan 25, 2024 | 19.00 | 19.02 | 18.99 | 19.02 | 989,441 | +0.04(+0.21%) |
Jan 24, 2024 | 19.02 | 19.02 | 18.97 | 18.98 | 667,642 | -0.00(-0.03%) |
Jan 23, 2024 | 18.97 | 18.98 | 18.96 | 18.98 | 1,186,692 | +0.00(+0.00%) |
Jan 22, 2024 | 19.00 | 19.00 | 18.97 | 18.98 | 828,061 | +0.01(+0.08%) |
Jan 19, 2024 | 18.97 | 18.97 | 18.95 | 18.97 | 843,746 | -0.02(-0.10%) |
Jan 18, 2024 | 18.99 | 18.99 | 18.97 | 18.99 | 1,233,138 | +0.01(+0.08%) |
Jan 17, 2024 | 18.99 | 18.99 | 18.97 | 18.97 | 1,181,716 | -0.05(-0.28%) |
Jan 16, 2024 | 19.08 | 19.08 | 19.01 | 19.03 | 850,481 | -0.03(-0.18%) |
Jan 12, 2024 | 19.06 | 19.07 | 19.05 | 19.06 | 1,495,281 | +0.05(+0.26%) |
Jan 11, 2024 | 18.97 | 19.02 | 18.96 | 19.01 | 979,819 | +0.05(+0.26%) |
Jan 10, 2024 | 18.97 | 18.98 | 18.95 | 18.96 | 696,400 | +0.01(+0.08%) |
Jan 09, 2024 | 18.93 | 18.96 | 18.93 | 18.95 | 1,385,489 | +0.01(+0.05%) |
Jan 08, 2024 | 18.93 | 18.96 | 18.92 | 18.94 | 712,562 | +0.01(+0.08%) |
Jan 05, 2024 | 18.91 | 18.96 | 18.91 | 18.93 | 1,037,843 | +0.00(+0.00%) |
Jan 04, 2024 | 18.93 | 18.93 | 18.92 | 18.93 | 1,214,872 | -0.02(-0.10%) |
Jan 03, 2024 | 18.93 | 18.94 | 18.90 | 18.94 | 991,280 | -0.01(-0.05%) |
Jan 02, 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 507,810 | -0.04(-0.21%) |
Dec 29, 2023 | 18.98 | 19.00 | 18.97 | 18.99 | 588,267 | +0.01(+0.08%) |
Dec 28, 2023 | 18.98 | 18.98 | 18.97 | 18.98 | 651,529 | -0.01(-0.08%) |
Dec 27, 2023 | 18.94 | 18.99 | 18.94 | 18.99 | 1,246,012 | +0.05(+0.26%) |
Dec 26, 2023 | 18.93 | 18.96 | 18.93 | 18.94 | 1,125,269 | -0.01(-0.05%) |
Dec 22, 2023 | 18.96 | 18.97 | 18.94 | 18.95 | 1,084,441 | +0.01(+0.05%) |
Dec 21, 2023 | 18.95 | 18.95 | 18.93 | 18.94 | 1,643,207 | +0.03(+0.16%) |
Dec 20, 2023 | 18.92 | 18.93 | 18.90 | 18.92 | 1,393,893 | +0.03(+0.16%) |
Dec 19, 2023 | 18.90 | 18.90 | 18.88 | 18.89 | 730,239 | +0.00(+0.00%) |
Dec 18, 2023 | 18.90 | 18.90 | 18.87 | 18.89 | 641,548 | +0.00(+0.02%) |
Dec 15, 2023 | 18.89 | 18.90 | 18.87 | 18.88 | 1,148,040 | -0.02(-0.10%) |
Dec 14, 2023 | 18.91 | 18.93 | 18.87 | 18.90 | 1,474,916 | +0.04(+0.23%) |
Dec 13, 2023 | 18.75 | 18.87 | 18.75 | 18.86 | 708,920 | +0.12(+0.65%) |
Dec 12, 2023 | 18.72 | 18.74 | 18.71 | 18.74 | 1,038,032 | +0.02(+0.10%) |
Dec 11, 2023 | 18.72 | 18.72 | 18.70 | 18.72 | 709,256 | +0.00(+0.00%) |
Dec 08, 2023 | 18.74 | 18.75 | 18.72 | 18.72 | 906,995 | -0.05(-0.26%) |
Dec 07, 2023 | 18.78 | 18.79 | 18.75 | 18.76 | 2,501,767 | +0.00(+0.03%) |
Dec 06, 2023 | 18.76 | 18.77 | 18.75 | 18.76 | 744,396 | +0.00(+0.03%) |
Dec 05, 2023 | 18.75 | 18.76 | 18.74 | 18.75 | 578,019 | +0.02(+0.10%) |
Dec 04, 2023 | 18.75 | 18.75 | 18.73 | 18.74 | 443,576 | -0.03(-0.16%) |
Dec 01, 2023 | 18.70 | 18.77 | 18.70 | 18.76 | 474,265 | +0.06(+0.34%) |
Nov 30, 2023 | 18.72 | 18.72 | 18.69 | 18.70 | 422,192 | -0.02(-0.11%) |
Nov 29, 2023 | 18.71 | 18.74 | 18.71 | 18.72 | 467,488 | +0.04(+0.24%) |
Nov 28, 2023 | 18.61 | 18.68 | 18.61 | 18.68 | 440,472 | +0.06(+0.32%) |
Nov 27, 2023 | 18.60 | 18.62 | 18.59 | 18.62 | 696,142 | +0.04(+0.21%) |
Nov 24, 2023 | 18.59 | 18.59 | 18.58 | 18.58 | 207,926 | -0.02(-0.11%) |
Nov 22, 2023 | 18.60 | 18.61 | 18.58 | 18.60 | 511,565 | +0.01(+0.08%) |
Nov 21, 2023 | 18.58 | 18.59 | 18.57 | 18.58 | 626,204 | +0.02(+0.11%) |
Nov 20, 2023 | 18.56 | 18.57 | 18.54 | 18.56 | 496,263 | +0.01(+0.08%) |
Nov 17, 2023 | 18.56 | 18.56 | 18.54 | 18.55 | 682,033 | -0.01(-0.05%) |
Nov 16, 2023 | 18.54 | 18.56 | 18.54 | 18.56 | 682,786 | +0.05(+0.26%) |
Nov 15, 2023 | 18.52 | 18.53 | 18.50 | 18.51 | 415,879 | -0.04(-0.24%) |
Nov 14, 2023 | 18.54 | 18.56 | 18.54 | 18.55 | 1,014,891 | +0.11(+0.61%) |
Nov 13, 2023 | 18.42 | 18.44 | 18.41 | 18.44 | 539,310 | +0.01(+0.08%) |
Nov 10, 2023 | 18.45 | 18.45 | 18.42 | 18.43 | 664,511 | +0.01(+0.05%) |
Nov 09, 2023 | 18.46 | 18.46 | 18.41 | 18.42 | 356,030 | -0.02(-0.13%) |
Nov 08, 2023 | 18.46 | 18.47 | 18.44 | 18.44 | 494,043 | -0.02(-0.13%) |
Nov 07, 2023 | 18.44 | 18.47 | 18.43 | 18.47 | 436,178 | +0.03(+0.16%) |
Nov 06, 2023 | 18.47 | 18.47 | 18.44 | 18.44 | 470,397 | -0.05(-0.26%) |
Nov 03, 2023 | 18.49 | 18.51 | 18.48 | 18.49 | 515,859 | +0.06(+0.32%) |
Nov 02, 2023 | 18.44 | 18.44 | 18.41 | 18.43 | 628,305 | +0.01(+0.08%) |