Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.07 | 20.14 | 19.69 | 19.72 | 2,112,606 | -0.38(-1.88%) |
Jan 30, 2024 | 19.96 | 20.13 | 19.92 | 20.10 | 1,642,752 | +0.11(+0.55%) |
Jan 29, 2024 | 19.83 | 20.03 | 19.83 | 19.99 | 1,670,727 | +0.05(+0.25%) |
Jan 26, 2024 | 19.79 | 19.95 | 19.74 | 19.94 | 1,510,061 | +0.20(+1.01%) |
Jan 25, 2024 | 19.86 | 19.90 | 19.61 | 19.74 | 1,494,657 | +0.05(+0.25%) |
Jan 24, 2024 | 19.85 | 19.89 | 19.65 | 19.69 | 1,941,329 | +0.01(+0.05%) |
Jan 23, 2024 | 19.80 | 19.87 | 19.65 | 19.68 | 1,790,581 | -0.09(-0.45%) |
Jan 22, 2024 | 19.69 | 19.87 | 19.67 | 19.77 | 1,895,022 | +0.22(+1.12%) |
Jan 19, 2024 | 19.25 | 19.55 | 19.14 | 19.55 | 1,270,816 | +0.40(+2.08%) |
Jan 18, 2024 | 19.17 | 19.18 | 18.94 | 19.15 | 1,172,430 | +0.14(+0.73%) |
Jan 17, 2024 | 18.89 | 19.06 | 18.87 | 19.02 | 2,042,856 | -0.08(-0.42%) |
Jan 16, 2024 | 19.24 | 19.24 | 19.05 | 19.09 | 1,291,307 | -0.16(-0.83%) |
Jan 12, 2024 | 19.28 | 19.35 | 19.13 | 19.25 | 1,520,289 | +0.16(+0.83%) |
Jan 11, 2024 | 19.15 | 19.22 | 18.96 | 19.09 | 1,664,703 | -0.15(-0.77%) |
Jan 10, 2024 | 19.10 | 19.28 | 19.10 | 19.24 | 919,791 | +0.19(+0.99%) |
Jan 09, 2024 | 19.23 | 19.25 | 18.99 | 19.05 | 1,509,846 | -0.33(-1.69%) |
Jan 08, 2024 | 19.25 | 19.42 | 19.20 | 19.38 | 1,425,373 | +0.21(+1.09%) |
Jan 05, 2024 | 19.16 | 19.50 | 19.16 | 19.17 | 2,075,051 | +0.00(+0.00%) |
Jan 04, 2024 | 19.00 | 19.26 | 19.00 | 19.17 | 1,594,567 | +0.15(+0.78%) |
Jan 03, 2024 | 19.04 | 19.21 | 18.94 | 19.03 | 1,321,249 | -0.19(-0.98%) |
Jan 02, 2024 | 19.04 | 19.24 | 18.96 | 19.21 | 1,641,930 | +0.04(+0.21%) |
Dec 29, 2023 | 19.36 | 19.39 | 19.16 | 19.17 | 1,483,349 | -0.18(-0.92%) |
Dec 28, 2023 | 19.28 | 19.44 | 19.26 | 19.35 | 936,543 | -0.01(-0.05%) |
Dec 27, 2023 | 19.36 | 19.42 | 19.29 | 19.36 | 1,239,746 | +0.03(+0.15%) |
Dec 26, 2023 | 19.32 | 19.48 | 19.30 | 19.33 | 1,568,618 | -0.01(-0.05%) |
Dec 22, 2023 | 19.31 | 19.48 | 19.28 | 19.34 | 1,103,140 | +0.08(+0.41%) |
Dec 21, 2023 | 19.19 | 19.29 | 19.04 | 19.26 | 1,471,894 | +0.17(+0.89%) |
Dec 20, 2023 | 19.16 | 19.52 | 19.08 | 19.09 | 1,596,825 | -0.12(-0.62%) |
Dec 19, 2023 | 18.84 | 19.29 | 18.82 | 19.21 | 1,654,336 | +0.40(+2.11%) |
Dec 18, 2023 | 18.94 | 19.15 | 18.71 | 18.82 | 1,890,910 | -0.03(-0.16%) |
Dec 15, 2023 | 19.05 | 19.11 | 18.78 | 18.85 | 4,919,350 | -0.23(-1.20%) |
Dec 14, 2023 | 18.73 | 19.16 | 18.66 | 19.07 | 2,678,881 | +0.50(+2.68%) |
Dec 13, 2023 | 18.27 | 18.64 | 18.27 | 18.58 | 3,353,462 | +0.38(+2.08%) |
Dec 12, 2023 | 18.08 | 18.32 | 18.05 | 18.20 | 1,972,522 | +0.09(+0.49%) |
Dec 11, 2023 | 17.93 | 18.19 | 17.93 | 18.11 | 1,874,646 | +0.14(+0.77%) |
Dec 08, 2023 | 17.61 | 17.99 | 17.61 | 17.97 | 1,596,209 | +0.33(+1.86%) |
Dec 07, 2023 | 17.40 | 17.64 | 17.32 | 17.64 | 1,436,711 | +0.28(+1.60%) |
Dec 06, 2023 | 17.40 | 17.71 | 17.33 | 17.37 | 1,904,927 | -0.13(-0.74%) |
Dec 05, 2023 | 17.72 | 17.83 | 17.48 | 17.49 | 1,485,419 | -0.33(-1.84%) |
Dec 04, 2023 | 17.57 | 17.84 | 17.57 | 17.82 | 1,517,925 | +0.20(+1.13%) |
Dec 01, 2023 | 17.45 | 17.75 | 17.38 | 17.62 | 1,624,607 | +0.14(+0.80%) |
Nov 30, 2023 | 17.27 | 17.58 | 17.22 | 17.48 | 2,166,381 | +0.25(+1.44%) |
Nov 29, 2023 | 17.39 | 17.53 | 17.21 | 17.24 | 2,460,562 | -0.08(-0.46%) |
Nov 28, 2023 | 17.44 | 17.50 | 17.30 | 17.32 | 1,099,071 | -0.19(-1.08%) |
Nov 27, 2023 | 17.48 | 17.58 | 17.46 | 17.50 | 1,643,842 | -0.05(-0.28%) |
Nov 24, 2023 | 17.50 | 17.57 | 17.49 | 17.55 | 480,071 | +0.10(+0.57%) |
Nov 22, 2023 | 17.40 | 17.55 | 17.39 | 17.45 | 1,086,407 | +0.19(+1.09%) |
Nov 21, 2023 | 17.41 | 17.52 | 17.25 | 17.27 | 1,249,776 | -0.22(-1.25%) |
Nov 20, 2023 | 17.41 | 17.55 | 17.38 | 17.48 | 1,188,655 | +0.08(+0.46%) |
Nov 17, 2023 | 17.31 | 17.45 | 17.30 | 17.40 | 1,691,612 | +0.21(+1.21%) |
Nov 16, 2023 | 17.72 | 17.81 | 17.15 | 17.20 | 1,610,656 | -0.55(-3.08%) |
Nov 15, 2023 | 17.65 | 17.85 | 17.65 | 17.74 | 1,410,848 | -0.06(-0.33%) |
Nov 14, 2023 | 17.71 | 17.86 | 17.71 | 17.80 | 2,090,611 | +0.33(+1.88%) |
Nov 13, 2023 | 17.51 | 17.62 | 17.46 | 17.47 | 1,598,767 | -0.11(-0.62%) |
Nov 10, 2023 | 17.37 | 17.58 | 17.36 | 17.58 | 1,735,423 | +0.29(+1.67%) |
Nov 09, 2023 | 17.30 | 17.40 | 17.21 | 17.30 | 1,458,811 | +0.01(+0.06%) |
Nov 08, 2023 | 17.37 | 17.44 | 17.22 | 17.29 | 1,302,212 | -0.10(-0.60%) |
Nov 07, 2023 | 17.46 | 17.50 | 17.21 | 17.39 | 1,835,719 | -0.12(-0.68%) |
Nov 06, 2023 | 17.58 | 17.67 | 17.28 | 17.51 | 1,716,375 | -0.01(-0.06%) |
Nov 03, 2023 | 17.24 | 17.59 | 17.18 | 17.52 | 1,481,497 | +0.53(+3.14%) |
Nov 02, 2023 | 16.88 | 16.99 | 16.74 | 16.99 | 1,771,538 | +0.28(+1.65%) |