Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.59 | 19.60 | 19.52 | 19.58 | 1,013,589 | +0.00(+0.00%) |
Jan 30, 2024 | 19.56 | 19.62 | 19.51 | 19.58 | 571,736 | +0.06(+0.30%) |
Jan 29, 2024 | 19.48 | 19.56 | 19.46 | 19.52 | 792,027 | +0.05(+0.25%) |
Jan 26, 2024 | 19.42 | 19.50 | 19.39 | 19.47 | 592,176 | +0.02(+0.10%) |
Jan 25, 2024 | 19.31 | 19.46 | 19.28 | 19.45 | 573,245 | +0.18(+0.91%) |
Jan 24, 2024 | 19.27 | 19.28 | 19.21 | 19.27 | 539,070 | +0.07(+0.36%) |
Jan 23, 2024 | 19.20 | 19.24 | 19.17 | 19.20 | 589,074 | -0.02(-0.10%) |
Jan 22, 2024 | 19.14 | 19.23 | 19.14 | 19.22 | 562,068 | +0.11(+0.56%) |
Jan 19, 2024 | 18.98 | 19.13 | 18.89 | 19.12 | 543,789 | +0.14(+0.72%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.90 | 18.98 | 963,403 | -0.06(-0.31%) |
Jan 17, 2024 | 19.04 | 19.09 | 19.00 | 19.04 | 788,269 | -0.04(-0.20%) |
Jan 16, 2024 | 19.17 | 19.17 | 19.05 | 19.08 | 542,873 | -0.11(-0.56%) |
Jan 12, 2024 | 19.12 | 19.20 | 19.11 | 19.19 | 555,177 | +0.10(+0.51%) |
Jan 11, 2024 | 19.07 | 19.15 | 19.04 | 19.09 | 2,367,167 | +0.02(+0.10%) |
Jan 10, 2024 | 19.09 | 19.17 | 19.06 | 19.07 | 1,130,377 | -0.02(-0.10%) |
Jan 09, 2024 | 19.02 | 19.13 | 19.00 | 19.09 | 1,437,212 | +0.04(+0.20%) |
Jan 08, 2024 | 18.93 | 19.07 | 18.91 | 19.05 | 1,015,818 | +0.17(+0.88%) |
Jan 05, 2024 | 18.93 | 19.01 | 18.87 | 18.88 | 681,724 | -0.04(-0.21%) |
Jan 04, 2024 | 18.89 | 18.98 | 18.83 | 18.92 | 437,117 | -0.02(-0.10%) |
Jan 03, 2024 | 18.88 | 18.98 | 18.72 | 18.94 | 841,901 | +0.03(+0.15%) |
Jan 02, 2024 | 18.87 | 18.93 | 18.82 | 18.91 | 747,715 | +0.02(+0.10%) |
Dec 29, 2023 | 19.01 | 19.05 | 18.89 | 18.89 | 1,107,661 | -0.14(-0.72%) |
Dec 28, 2023 | 19.14 | 19.18 | 19.02 | 19.03 | 784,863 | -0.06(-0.33%) |
Dec 27, 2023 | 19.08 | 19.13 | 19.05 | 19.09 | 1,010,596 | +0.04(+0.20%) |
Dec 26, 2023 | 19.02 | 19.10 | 19.00 | 19.05 | 517,843 | +0.04(+0.20%) |
Dec 22, 2023 | 19.03 | 19.07 | 18.99 | 19.02 | 671,655 | +0.01(+0.05%) |
Dec 21, 2023 | 19.03 | 19.08 | 18.96 | 19.01 | 615,354 | +0.06(+0.31%) |
Dec 20, 2023 | 18.96 | 19.04 | 18.93 | 18.95 | 604,373 | +0.00(+0.00%) |
Dec 19, 2023 | 18.83 | 18.96 | 18.83 | 18.95 | 814,079 | +0.12(+0.62%) |
Dec 18, 2023 | 18.92 | 18.94 | 18.76 | 18.83 | 883,035 | -0.08(-0.41%) |
Dec 15, 2023 | 19.00 | 19.05 | 18.91 | 18.91 | 612,007 | -0.09(-0.46%) |
Dec 14, 2023 | 18.81 | 19.05 | 18.81 | 19.00 | 889,153 | +0.32(+1.71%) |
Dec 13, 2023 | 18.39 | 18.74 | 18.38 | 18.68 | 711,315 | +0.28(+1.53%) |
Dec 12, 2023 | 18.38 | 18.44 | 18.33 | 18.40 | 762,011 | +0.03(+0.16%) |
Dec 11, 2023 | 18.45 | 18.46 | 18.28 | 18.37 | 819,729 | -0.09(-0.47%) |
Dec 08, 2023 | 18.48 | 18.54 | 18.42 | 18.45 | 824,434 | -0.12(-0.63%) |
Dec 07, 2023 | 18.49 | 18.64 | 18.49 | 18.57 | 782,478 | +0.06(+0.31%) |
Dec 06, 2023 | 18.54 | 18.57 | 18.49 | 18.51 | 992,071 | +0.02(+0.10%) |
Dec 05, 2023 | 18.54 | 18.57 | 18.48 | 18.49 | 693,955 | +0.02(+0.13%) |
Dec 04, 2023 | 18.56 | 18.63 | 18.45 | 18.47 | 906,554 | -0.15(-0.83%) |
Dec 01, 2023 | 18.43 | 18.63 | 18.43 | 18.62 | 933,051 | +0.18(+0.99%) |
Nov 30, 2023 | 18.40 | 18.46 | 18.34 | 18.44 | 1,079,262 | +0.06(+0.31%) |
Nov 29, 2023 | 18.28 | 18.40 | 18.27 | 18.38 | 678,240 | +0.19(+1.06%) |
Nov 28, 2023 | 18.11 | 18.24 | 18.11 | 18.19 | 3,686,705 | +0.05(+0.27%) |
Nov 27, 2023 | 18.04 | 18.16 | 18.03 | 18.14 | 1,377,547 | +0.12(+0.64%) |
Nov 24, 2023 | 17.99 | 18.04 | 17.97 | 18.03 | 194,725 | +0.04(+0.21%) |
Nov 22, 2023 | 18.16 | 18.16 | 17.88 | 17.99 | 977,144 | -0.09(-0.48%) |
Nov 21, 2023 | 18.12 | 18.18 | 18.03 | 18.07 | 1,621,521 | -0.10(-0.53%) |
Nov 20, 2023 | 18.13 | 18.20 | 18.12 | 18.17 | 512,011 | +0.01(+0.05%) |
Nov 17, 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 431,347 | +0.06(+0.32%) |
Nov 16, 2023 | 18.06 | 18.14 | 18.04 | 18.10 | 828,578 | +0.02(+0.11%) |
Nov 15, 2023 | 18.06 | 18.11 | 18.00 | 18.08 | 586,126 | +0.04(+0.21%) |
Nov 14, 2023 | 18.02 | 18.21 | 18.02 | 18.04 | 959,191 | +0.24(+1.35%) |
Nov 13, 2023 | 17.70 | 17.85 | 17.63 | 17.80 | 623,642 | +0.07(+0.38%) |
Nov 10, 2023 | 17.72 | 17.75 | 17.64 | 17.74 | 741,672 | +0.10(+0.55%) |
Nov 09, 2023 | 17.87 | 17.87 | 17.62 | 17.64 | 1,621,202 | -0.18(-1.03%) |
Nov 08, 2023 | 17.83 | 17.92 | 17.81 | 17.82 | 638,014 | +0.01(+0.05%) |
Nov 07, 2023 | 17.89 | 17.91 | 17.78 | 17.81 | 734,054 | -0.07(-0.38%) |
Nov 06, 2023 | 17.92 | 17.97 | 17.83 | 17.88 | 715,158 | -0.06(-0.32%) |
Nov 03, 2023 | 17.83 | 17.99 | 17.82 | 17.94 | 759,272 | +0.26(+1.44%) |
Nov 02, 2023 | 17.39 | 17.72 | 17.39 | 17.68 | 3,753,786 | +0.41(+2.38%) |