Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.18 | 19.27 | 19.13 | 19.14 | 10,788 | +0.01(+0.06%) |
Jan 30, 2024 | 19.17 | 19.22 | 19.11 | 19.13 | 27,133 | -0.04(-0.18%) |
Jan 29, 2024 | 19.19 | 19.19 | 19.10 | 19.17 | 49,368 | -0.01(-0.05%) |
Jan 26, 2024 | 19.17 | 19.19 | 19.09 | 19.18 | 13,285 | +0.01(+0.05%) |
Jan 25, 2024 | 19.13 | 19.17 | 19.06 | 19.17 | 15,906 | +0.07(+0.36%) |
Jan 24, 2024 | 19.14 | 19.19 | 19.04 | 19.10 | 16,648 | +0.06(+0.31%) |
Jan 23, 2024 | 19.08 | 19.16 | 19.02 | 19.04 | 39,210 | -0.04(-0.20%) |
Jan 22, 2024 | 19.16 | 19.25 | 19.08 | 19.08 | 38,996 | +0.03(+0.15%) |
Jan 19, 2024 | 19.13 | 19.15 | 18.88 | 19.05 | 83,136 | -0.03(-0.15%) |
Jan 18, 2024 | 19.07 | 19.25 | 19.03 | 19.08 | 53,068 | +0.02(+0.10%) |
Jan 17, 2024 | 19.26 | 19.26 | 18.99 | 19.06 | 43,344 | -0.05(-0.25%) |
Jan 16, 2024 | 19.18 | 19.23 | 19.10 | 19.11 | 45,522 | -0.09(-0.45%) |
Jan 12, 2024 | 19.15 | 19.20 | 19.13 | 19.20 | 17,595 | +0.03(+0.15%) |
Jan 11, 2024 | 19.06 | 19.17 | 19.01 | 19.17 | 92,111 | +0.11(+0.56%) |
Jan 10, 2024 | 18.99 | 19.10 | 18.81 | 19.06 | 54,095 | +0.05(+0.26%) |
Jan 09, 2024 | 18.86 | 19.03 | 18.84 | 19.01 | 192,263 | +0.13(+0.67%) |
Jan 08, 2024 | 18.88 | 19.03 | 18.77 | 18.89 | 57,674 | +0.02(+0.10%) |
Jan 05, 2024 | 18.84 | 19.04 | 18.76 | 18.87 | 284,344 | +0.01(+0.05%) |
Jan 04, 2024 | 18.90 | 19.03 | 18.77 | 18.86 | 32,433 | +0.01(+0.05%) |
Jan 03, 2024 | 18.81 | 19.09 | 18.81 | 18.85 | 23,356 | -0.01(-0.05%) |
Jan 02, 2024 | 18.97 | 19.06 | 18.85 | 18.86 | 54,627 | -0.07(-0.36%) |
Dec 29, 2023 | 18.99 | 19.02 | 18.88 | 18.93 | 95,928 | -0.04(-0.20%) |
Dec 28, 2023 | 18.96 | 19.11 | 18.94 | 18.96 | 71,377 | -0.06(-0.31%) |
Dec 27, 2023 | 18.94 | 19.02 | 18.82 | 19.02 | 31,348 | +0.06(+0.31%) |
Dec 26, 2023 | 18.85 | 19.04 | 18.80 | 18.96 | 47,735 | +0.01(+0.05%) |
Dec 22, 2023 | 19.00 | 19.02 | 18.86 | 18.95 | 42,607 | +0.02(+0.10%) |
Dec 21, 2023 | 18.92 | 18.99 | 18.84 | 18.93 | 60,135 | +0.04(+0.21%) |
Dec 20, 2023 | 18.85 | 18.92 | 18.79 | 18.90 | 30,740 | +0.05(+0.26%) |
Dec 19, 2023 | 18.84 | 18.95 | 18.83 | 18.85 | 44,833 | -0.06(-0.31%) |
Dec 18, 2023 | 18.80 | 18.95 | 18.80 | 18.91 | 63,855 | +0.09(+0.47%) |
Dec 15, 2023 | 18.90 | 19.02 | 18.74 | 18.82 | 78,164 | -0.04(-0.20%) |
Dec 14, 2023 | 18.78 | 18.90 | 18.66 | 18.86 | 108,506 | +0.11(+0.56%) |
Dec 13, 2023 | 18.54 | 18.75 | 18.53 | 18.75 | 31,222 | +0.10(+0.52%) |
Dec 12, 2023 | 18.51 | 18.65 | 18.50 | 18.65 | 16,525 | +0.15(+0.83%) |
Dec 11, 2023 | 18.51 | 18.55 | 18.49 | 18.50 | 38,659 | -0.01(-0.05%) |
Dec 08, 2023 | 18.53 | 18.57 | 18.43 | 18.51 | 51,413 | -0.04(-0.21%) |
Dec 07, 2023 | 18.57 | 18.58 | 18.50 | 18.55 | 63,563 | +0.00(+0.00%) |
Dec 06, 2023 | 18.56 | 18.56 | 18.42 | 18.55 | 40,216 | +0.01(+0.05%) |
Dec 05, 2023 | 18.45 | 18.54 | 18.45 | 18.54 | 30,863 | +0.07(+0.36%) |
Dec 04, 2023 | 18.43 | 18.51 | 18.38 | 18.47 | 49,741 | -0.02(-0.10%) |
Dec 01, 2023 | 18.40 | 18.58 | 18.32 | 18.49 | 256,380 | +0.12(+0.63%) |
Nov 30, 2023 | 18.45 | 18.45 | 18.35 | 18.37 | 81,221 | -0.10(-0.52%) |
Nov 29, 2023 | 18.38 | 18.48 | 18.36 | 18.47 | 102,748 | +0.09(+0.47%) |
Nov 28, 2023 | 18.30 | 18.38 | 18.29 | 18.38 | 32,601 | +0.08(+0.42%) |
Nov 27, 2023 | 18.36 | 18.36 | 18.29 | 18.31 | 22,930 | -0.00(-0.02%) |
Nov 24, 2023 | 18.33 | 18.34 | 18.28 | 18.31 | 13,390 | -0.01(-0.08%) |
Nov 22, 2023 | 18.36 | 18.38 | 18.25 | 18.33 | 64,187 | +0.11(+0.58%) |
Nov 21, 2023 | 18.20 | 18.34 | 18.20 | 18.22 | 16,345 | +0.02(+0.11%) |
Nov 20, 2023 | 18.25 | 18.31 | 18.20 | 18.20 | 28,868 | +0.05(+0.25%) |
Nov 17, 2023 | 18.14 | 18.24 | 18.11 | 18.16 | 53,093 | +0.01(+0.05%) |
Nov 16, 2023 | 18.17 | 18.19 | 18.12 | 18.15 | 40,452 | +0.02(+0.08%) |
Nov 15, 2023 | 18.15 | 18.19 | 18.01 | 18.13 | 38,504 | -0.02(-0.08%) |
Nov 14, 2023 | 18.11 | 18.22 | 18.03 | 18.15 | 43,789 | +0.17(+0.96%) |
Nov 13, 2023 | 17.95 | 18.02 | 17.95 | 17.97 | 30,371 | -0.04(-0.24%) |
Nov 10, 2023 | 17.99 | 18.02 | 17.96 | 18.02 | 28,649 | +0.06(+0.35%) |
Nov 09, 2023 | 17.99 | 18.05 | 17.95 | 17.95 | 31,199 | -0.07(-0.37%) |
Nov 08, 2023 | 18.07 | 18.07 | 17.98 | 18.02 | 26,077 | +0.01(+0.05%) |
Nov 07, 2023 | 17.97 | 18.11 | 17.97 | 18.01 | 37,160 | +0.05(+0.27%) |
Nov 06, 2023 | 18.07 | 18.11 | 17.96 | 17.96 | 63,817 | -0.13(-0.74%) |
Nov 03, 2023 | 18.04 | 18.11 | 17.94 | 18.10 | 114,017 | +0.11(+0.64%) |
Nov 02, 2023 | 17.86 | 17.99 | 17.79 | 17.98 | 60,042 | +0.14(+0.80%) |