Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.89 | 18.89 | 18.52 | 18.55 | 5,938 | -0.35(-1.84%) |
Jan 30, 2024 | 18.97 | 18.97 | 18.89 | 18.90 | 1,195 | -0.16(-0.83%) |
Jan 29, 2024 | 18.98 | 19.05 | 18.98 | 19.05 | 3,531 | +0.10(+0.53%) |
Jan 26, 2024 | 18.97 | 18.98 | 18.95 | 18.96 | 2,148 | +0.06(+0.34%) |
Jan 25, 2024 | 18.89 | 18.90 | 18.79 | 18.89 | 7,778 | -0.08(-0.45%) |
Jan 24, 2024 | 18.99 | 18.99 | 18.98 | 18.98 | 784 | -0.09(-0.49%) |
Jan 23, 2024 | 19.03 | 19.07 | 18.99 | 19.07 | 6,529 | +0.06(+0.30%) |
Jan 22, 2024 | 18.98 | 19.11 | 18.97 | 19.01 | 5,328 | +0.07(+0.36%) |
Jan 19, 2024 | 18.86 | 18.94 | 18.70 | 18.94 | 4,206 | +0.09(+0.50%) |
Jan 18, 2024 | 18.83 | 18.85 | 18.68 | 18.85 | 2,520 | +0.11(+0.59%) |
Jan 17, 2024 | 18.75 | 18.80 | 18.67 | 18.74 | 9,019 | -0.13(-0.69%) |
Jan 16, 2024 | 18.90 | 18.90 | 18.80 | 18.87 | 6,449 | -0.18(-0.94%) |
Jan 12, 2024 | 19.14 | 19.20 | 19.02 | 19.05 | 13,693 | +0.01(+0.07%) |
Jan 11, 2024 | 19.09 | 19.09 | 18.88 | 19.04 | 2,422 | -0.09(-0.49%) |
Jan 10, 2024 | 19.10 | 19.13 | 19.06 | 19.13 | 5,522 | +0.08(+0.42%) |
Jan 09, 2024 | 18.99 | 19.08 | 18.99 | 19.05 | 5,992 | -0.04(-0.21%) |
Jan 08, 2024 | 18.85 | 19.09 | 18.85 | 19.09 | 5,540 | +0.24(+1.28%) |
Jan 05, 2024 | 18.93 | 18.93 | 18.83 | 18.85 | 4,057 | +0.05(+0.28%) |
Jan 04, 2024 | 18.82 | 18.85 | 18.80 | 18.80 | 3,072 | +0.07(+0.35%) |
Jan 03, 2024 | 18.74 | 18.84 | 18.70 | 18.73 | 10,714 | -0.18(-0.95%) |
Jan 02, 2024 | 18.94 | 18.95 | 18.80 | 18.91 | 11,179 | +0.03(+0.17%) |
Dec 29, 2023 | 19.03 | 19.09 | 18.88 | 18.88 | 36,078 | -0.24(-1.25%) |
Dec 28, 2023 | 19.06 | 19.16 | 19.06 | 19.12 | 11,516 | -0.03(-0.18%) |
Dec 27, 2023 | 19.22 | 19.22 | 19.12 | 19.15 | 13,348 | +0.02(+0.13%) |
Dec 26, 2023 | 18.99 | 19.14 | 18.99 | 19.13 | 11,061 | +0.14(+0.72%) |
Dec 22, 2023 | 19.11 | 19.11 | 18.98 | 18.99 | 6,340 | -0.18(-0.95%) |
Dec 21, 2023 | 19.23 | 19.23 | 19.08 | 19.17 | 8,723 | +0.16(+0.82%) |
Dec 20, 2023 | 19.16 | 19.32 | 19.02 | 19.02 | 15,541 | -0.19(-0.99%) |
Dec 19, 2023 | 19.21 | 19.23 | 19.15 | 19.21 | 7,034 | +0.17(+0.87%) |
Dec 18, 2023 | 19.15 | 19.15 | 19.04 | 19.04 | 2,185 | -0.06(-0.32%) |
Dec 15, 2023 | 19.35 | 19.35 | 19.09 | 19.10 | 6,704 | -0.17(-0.91%) |
Dec 14, 2023 | 19.05 | 19.30 | 19.05 | 19.28 | 5,901 | +0.33(+1.75%) |
Dec 13, 2023 | 18.63 | 18.95 | 18.50 | 18.95 | 11,405 | +0.41(+2.21%) |
Dec 12, 2023 | 18.43 | 18.57 | 18.40 | 18.53 | 5,252 | +0.10(+0.54%) |
Dec 11, 2023 | 18.52 | 18.52 | 18.43 | 18.43 | 1,917 | -0.06(-0.32%) |
Dec 08, 2023 | 18.50 | 18.52 | 18.47 | 18.49 | 4,241 | +0.04(+0.22%) |
Dec 07, 2023 | 18.27 | 18.45 | 18.27 | 18.45 | 1,713 | +0.18(+0.99%) |
Dec 06, 2023 | 18.52 | 18.60 | 18.27 | 18.27 | 7,818 | -0.23(-1.27%) |
Dec 05, 2023 | 18.67 | 18.67 | 18.48 | 18.51 | 7,018 | -0.09(-0.50%) |
Dec 04, 2023 | 18.53 | 18.60 | 18.49 | 18.60 | 8,186 | +0.06(+0.34%) |
Dec 01, 2023 | 18.30 | 18.54 | 18.28 | 18.54 | 2,346 | +0.32(+1.74%) |
Nov 30, 2023 | 18.23 | 18.24 | 18.22 | 18.22 | 4,032 | +0.02(+0.12%) |
Nov 29, 2023 | 18.24 | 18.24 | 18.18 | 18.20 | 735 | +0.17(+0.93%) |
Nov 28, 2023 | 17.97 | 18.07 | 17.95 | 18.03 | 5,596 | -0.00(-0.00%) |
Nov 27, 2023 | 18.04 | 18.04 | 17.98 | 18.03 | 17,328 | -0.03(-0.14%) |
Nov 24, 2023 | 18.13 | 18.13 | 17.96 | 18.06 | 980 | -0.24(-1.31%) |
Nov 22, 2023 | 18.24 | 18.30 | 18.24 | 18.30 | 2,507 | +0.07(+0.36%) |
Nov 21, 2023 | 18.31 | 18.31 | 18.23 | 18.23 | 902 | -0.09(-0.47%) |
Nov 20, 2023 | 18.29 | 18.32 | 18.23 | 18.32 | 1,516 | +0.09(+0.51%) |
Nov 17, 2023 | 18.17 | 18.22 | 18.17 | 18.22 | 1,270 | +0.11(+0.61%) |
Nov 16, 2023 | 18.27 | 18.27 | 18.11 | 18.11 | 1,899 | -0.20(-1.07%) |
Nov 15, 2023 | 18.22 | 18.32 | 18.20 | 18.31 | 3,167 | +0.07(+0.40%) |
Nov 14, 2023 | 17.94 | 18.23 | 17.94 | 18.23 | 2,263 | +0.57(+3.24%) |
Nov 13, 2023 | 17.66 | 17.70 | 17.64 | 17.66 | 6,418 | -0.08(-0.44%) |
Nov 10, 2023 | 17.68 | 17.75 | 17.68 | 17.74 | 3,732 | +0.10(+0.55%) |
Nov 09, 2023 | 17.86 | 17.87 | 17.64 | 17.64 | 2,988 | -0.17(-0.95%) |
Nov 08, 2023 | 17.76 | 17.81 | 17.76 | 17.81 | 3,629 | +0.05(+0.31%) |
Nov 07, 2023 | 17.70 | 17.79 | 17.70 | 17.76 | 2,455 | +0.06(+0.35%) |
Nov 06, 2023 | 17.80 | 17.80 | 17.69 | 17.69 | 2,633 | -0.22(-1.21%) |
Nov 03, 2023 | 17.78 | 17.99 | 17.78 | 17.91 | 9,141 | +0.27(+1.52%) |
Nov 02, 2023 | 17.41 | 17.65 | 17.41 | 17.64 | 3,918 | +0.48(+2.81%) |