Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.12 | 19.15 | 19.11 | 19.12 | 805,913 | +0.03(+0.18%) |
Jan 30, 2024 | 19.10 | 19.11 | 19.07 | 19.08 | 2,549,245 | -0.01(-0.05%) |
Jan 29, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 925,038 | +0.02(+0.13%) |
Jan 26, 2024 | 19.08 | 19.09 | 19.06 | 19.07 | 921,135 | -0.01(-0.08%) |
Jan 25, 2024 | 19.07 | 19.09 | 19.05 | 19.08 | 986,050 | +0.04(+0.21%) |
Jan 24, 2024 | 19.09 | 19.09 | 19.04 | 19.04 | 665,354 | -0.00(-0.03%) |
Jan 23, 2024 | 19.04 | 19.05 | 19.03 | 19.05 | 1,182,624 | +0.00(+0.00%) |
Jan 22, 2024 | 19.07 | 19.07 | 19.04 | 19.05 | 825,223 | +0.01(+0.08%) |
Jan 19, 2024 | 19.04 | 19.04 | 19.02 | 19.03 | 840,854 | -0.02(-0.10%) |
Jan 18, 2024 | 19.06 | 19.06 | 19.04 | 19.05 | 1,228,911 | +0.01(+0.08%) |
Jan 17, 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 1,177,665 | -0.05(-0.28%) |
Jan 16, 2024 | 19.15 | 19.15 | 19.08 | 19.09 | 847,566 | -0.03(-0.18%) |
Jan 12, 2024 | 19.13 | 19.14 | 19.12 | 19.13 | 1,490,155 | +0.05(+0.26%) |
Jan 11, 2024 | 19.04 | 19.09 | 19.03 | 19.08 | 976,461 | +0.05(+0.26%) |
Jan 10, 2024 | 19.04 | 19.05 | 19.02 | 19.03 | 694,013 | +0.01(+0.08%) |
Jan 09, 2024 | 19.00 | 19.03 | 18.99 | 19.01 | 1,380,739 | +0.01(+0.05%) |
Jan 08, 2024 | 19.00 | 19.03 | 18.99 | 19.00 | 710,120 | +0.01(+0.08%) |
Jan 05, 2024 | 18.97 | 19.03 | 18.97 | 18.99 | 1,034,285 | +0.00(+0.00%) |
Jan 04, 2024 | 18.99 | 19.00 | 18.98 | 18.99 | 1,210,708 | -0.02(-0.10%) |
Jan 03, 2024 | 19.00 | 19.01 | 18.96 | 19.01 | 987,882 | -0.01(-0.05%) |
Jan 02, 2024 | 19.03 | 19.03 | 19.02 | 19.02 | 506,069 | -0.04(-0.21%) |
Dec 29, 2023 | 19.05 | 19.07 | 19.04 | 19.06 | 586,250 | +0.01(+0.08%) |
Dec 28, 2023 | 19.05 | 19.05 | 19.04 | 19.04 | 649,296 | -0.01(-0.08%) |
Dec 27, 2023 | 19.01 | 19.06 | 19.01 | 19.06 | 1,241,741 | +0.05(+0.26%) |
Dec 26, 2023 | 18.99 | 19.03 | 18.99 | 19.01 | 1,121,412 | -0.01(-0.05%) |
Dec 22, 2023 | 19.03 | 19.04 | 19.01 | 19.02 | 1,080,723 | +0.01(+0.05%) |
Dec 21, 2023 | 19.02 | 19.02 | 18.99 | 19.01 | 1,637,575 | +0.03(+0.16%) |
Dec 20, 2023 | 18.98 | 18.99 | 18.96 | 18.98 | 1,389,115 | +0.03(+0.16%) |
Dec 19, 2023 | 18.96 | 18.96 | 18.94 | 18.95 | 727,736 | +0.00(+0.00%) |
Dec 18, 2023 | 18.96 | 18.96 | 18.93 | 18.95 | 639,349 | +0.00(+0.02%) |
Dec 15, 2023 | 18.96 | 18.97 | 18.94 | 18.95 | 1,144,105 | -0.02(-0.10%) |
Dec 14, 2023 | 18.98 | 19.00 | 18.94 | 18.97 | 1,469,860 | +0.04(+0.23%) |
Dec 13, 2023 | 18.82 | 18.94 | 18.81 | 18.92 | 706,490 | +0.12(+0.65%) |
Dec 12, 2023 | 18.78 | 18.80 | 18.77 | 18.80 | 1,034,474 | +0.02(+0.10%) |
Dec 11, 2023 | 18.78 | 18.78 | 18.76 | 18.78 | 706,825 | +0.00(+0.00%) |
Dec 08, 2023 | 18.80 | 18.81 | 18.78 | 18.78 | 903,886 | -0.05(-0.26%) |
Dec 07, 2023 | 18.85 | 18.86 | 18.82 | 18.83 | 2,493,191 | +0.00(+0.03%) |
Dec 06, 2023 | 18.83 | 18.84 | 18.82 | 18.82 | 741,845 | +0.00(+0.03%) |
Dec 05, 2023 | 18.81 | 18.83 | 18.80 | 18.82 | 576,038 | +0.02(+0.10%) |
Dec 04, 2023 | 18.81 | 18.81 | 18.79 | 18.80 | 442,055 | -0.03(-0.16%) |
Dec 01, 2023 | 18.76 | 18.84 | 18.76 | 18.83 | 472,640 | +0.06(+0.34%) |
Nov 30, 2023 | 18.78 | 18.78 | 18.75 | 18.77 | 420,745 | -0.02(-0.10%) |
Nov 29, 2023 | 18.77 | 18.80 | 18.77 | 18.79 | 465,885 | +0.04(+0.24%) |
Nov 28, 2023 | 18.67 | 18.74 | 18.67 | 18.74 | 438,962 | +0.06(+0.32%) |
Nov 27, 2023 | 18.66 | 18.68 | 18.65 | 18.68 | 693,756 | +0.04(+0.21%) |
Nov 24, 2023 | 18.65 | 18.65 | 18.64 | 18.64 | 207,213 | -0.02(-0.11%) |
Nov 22, 2023 | 18.66 | 18.67 | 18.64 | 18.66 | 509,812 | +0.01(+0.08%) |
Nov 21, 2023 | 18.64 | 18.65 | 18.64 | 18.65 | 624,057 | +0.02(+0.11%) |
Nov 20, 2023 | 18.62 | 18.63 | 18.61 | 18.63 | 494,562 | +0.01(+0.08%) |
Nov 17, 2023 | 18.62 | 18.62 | 18.60 | 18.61 | 679,695 | -0.01(-0.05%) |
Nov 16, 2023 | 18.60 | 18.62 | 18.60 | 18.62 | 680,445 | +0.05(+0.26%) |
Nov 15, 2023 | 18.58 | 18.59 | 18.56 | 18.57 | 414,453 | -0.04(-0.24%) |
Nov 14, 2023 | 18.60 | 18.62 | 18.60 | 18.62 | 1,011,412 | +0.11(+0.61%) |
Nov 13, 2023 | 18.49 | 18.51 | 18.48 | 18.51 | 537,461 | +0.01(+0.08%) |
Nov 10, 2023 | 18.52 | 18.52 | 18.49 | 18.49 | 662,233 | +0.01(+0.05%) |
Nov 09, 2023 | 18.52 | 18.52 | 18.48 | 18.48 | 354,810 | -0.02(-0.13%) |
Nov 08, 2023 | 18.52 | 18.53 | 18.51 | 18.51 | 492,350 | -0.02(-0.13%) |
Nov 07, 2023 | 18.51 | 18.53 | 18.50 | 18.53 | 434,683 | +0.03(+0.16%) |
Nov 06, 2023 | 18.53 | 18.53 | 18.50 | 18.50 | 468,784 | -0.05(-0.26%) |
Nov 03, 2023 | 18.55 | 18.57 | 18.54 | 18.55 | 514,091 | +0.06(+0.32%) |
Nov 02, 2023 | 18.51 | 18.51 | 18.48 | 18.49 | 626,151 | +0.01(+0.08%) |