Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.10 | 20.12 | 19.74 | 19.76 | 6,999,194 | -0.37(-1.84%) |
Jan 30, 2024 | 20.00 | 20.17 | 20.00 | 20.13 | 2,462,474 | +0.09(+0.44%) |
Jan 29, 2024 | 20.12 | 20.12 | 19.94 | 20.05 | 3,111,919 | -0.04(-0.19%) |
Jan 26, 2024 | 20.03 | 20.13 | 20.00 | 20.09 | 2,485,257 | +0.07(+0.34%) |
Jan 25, 2024 | 19.98 | 20.02 | 19.87 | 20.02 | 2,764,899 | +0.16(+0.79%) |
Jan 24, 2024 | 19.99 | 19.99 | 19.84 | 19.86 | 2,019,756 | -0.09(-0.44%) |
Jan 23, 2024 | 19.92 | 19.97 | 19.87 | 19.95 | 2,069,169 | +0.03(+0.15%) |
Jan 22, 2024 | 19.93 | 20.01 | 19.83 | 19.92 | 3,039,368 | +0.03(+0.15%) |
Jan 19, 2024 | 19.87 | 19.91 | 19.75 | 19.89 | 2,778,909 | +0.08(+0.39%) |
Jan 18, 2024 | 19.67 | 19.84 | 19.67 | 19.81 | 2,297,967 | +0.11(+0.55%) |
Jan 17, 2024 | 19.66 | 19.81 | 19.64 | 19.70 | 2,504,551 | -0.01(-0.05%) |
Jan 16, 2024 | 19.88 | 19.90 | 19.66 | 19.71 | 4,835,856 | -0.21(-1.08%) |
Jan 12, 2024 | 19.85 | 19.97 | 19.83 | 19.93 | 2,509,546 | +0.10(+0.49%) |
Jan 11, 2024 | 19.94 | 19.96 | 19.66 | 19.83 | 3,326,265 | -0.11(-0.54%) |
Jan 10, 2024 | 19.84 | 19.97 | 19.81 | 19.94 | 2,796,308 | +0.10(+0.49%) |
Jan 09, 2024 | 19.86 | 19.92 | 19.81 | 19.84 | 2,845,446 | -0.08(-0.39%) |
Jan 08, 2024 | 19.86 | 19.96 | 19.84 | 19.92 | 3,147,663 | -0.02(-0.10%) |
Jan 05, 2024 | 20.03 | 20.08 | 19.84 | 19.94 | 4,168,317 | -0.07(-0.34%) |
Jan 04, 2024 | 19.59 | 20.14 | 19.55 | 20.01 | 8,546,578 | +0.44(+2.25%) |
Jan 03, 2024 | 19.51 | 19.62 | 19.41 | 19.57 | 3,219,196 | +0.00(+0.00%) |
Jan 02, 2024 | 19.51 | 19.60 | 19.44 | 19.57 | 2,969,939 | +0.00(+0.00%) |
Dec 29, 2023 | 19.62 | 19.63 | 19.53 | 19.57 | 3,671,747 | -0.05(-0.25%) |
Dec 28, 2023 | 19.63 | 19.70 | 19.55 | 19.62 | 4,127,563 | +0.03(+0.15%) |
Dec 27, 2023 | 19.49 | 19.59 | 19.36 | 19.59 | 3,805,817 | +0.11(+0.55%) |
Dec 26, 2023 | 19.30 | 19.56 | 19.29 | 19.48 | 4,624,634 | +0.18(+0.91%) |
Dec 22, 2023 | 19.19 | 19.35 | 19.18 | 19.30 | 2,937,207 | +0.14(+0.71%) |
Dec 21, 2023 | 19.18 | 19.19 | 19.05 | 19.17 | 3,242,573 | +0.07(+0.36%) |
Dec 20, 2023 | 19.24 | 19.32 | 19.10 | 19.10 | 3,438,192 | -0.17(-0.86%) |
Dec 19, 2023 | 19.29 | 19.34 | 19.23 | 19.26 | 3,416,185 | -0.03(-0.15%) |
Dec 18, 2023 | 19.20 | 19.39 | 19.10 | 19.29 | 4,855,517 | +0.17(+0.87%) |
Dec 15, 2023 | 19.26 | 19.29 | 19.07 | 19.13 | 4,795,172 | -0.16(-0.81%) |
Dec 14, 2023 | 19.39 | 19.51 | 19.16 | 19.28 | 9,298,614 | +0.01(+0.05%) |
Dec 13, 2023 | 19.19 | 19.27 | 19.06 | 19.27 | 10,463,911 | +0.09(+0.45%) |
Dec 12, 2023 | 19.17 | 19.27 | 19.14 | 19.19 | 5,330,273 | +0.06(+0.30%) |
Dec 11, 2023 | 19.24 | 19.26 | 19.07 | 19.13 | 4,847,252 | -0.02(-0.10%) |
Dec 08, 2023 | 18.98 | 19.19 | 18.96 | 19.15 | 7,263,145 | +0.13(+0.70%) |
Dec 07, 2023 | 18.85 | 19.03 | 18.81 | 19.02 | 3,636,178 | +0.22(+1.17%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.80 | 18.80 | 3,109,172 | -0.07(-0.35%) |
Dec 05, 2023 | 18.96 | 18.97 | 18.80 | 18.86 | 4,104,661 | -0.08(-0.40%) |
Dec 04, 2023 | 19.01 | 19.03 | 18.93 | 18.94 | 3,904,671 | -0.06(-0.30%) |
Dec 01, 2023 | 18.91 | 19.02 | 18.85 | 19.00 | 3,725,855 | +0.10(+0.50%) |
Nov 30, 2023 | 18.90 | 18.92 | 18.83 | 18.90 | 3,260,439 | +0.05(+0.25%) |
Nov 29, 2023 | 18.91 | 18.94 | 18.84 | 18.85 | 2,421,668 | +0.02(+0.10%) |
Nov 28, 2023 | 18.92 | 18.95 | 18.78 | 18.84 | 3,491,455 | -0.10(-0.50%) |
Nov 27, 2023 | 18.98 | 19.02 | 18.89 | 18.93 | 2,629,625 | -0.04(-0.20%) |
Nov 24, 2023 | 18.96 | 19.00 | 18.87 | 18.97 | 1,339,312 | +0.05(+0.25%) |
Nov 22, 2023 | 18.88 | 18.93 | 18.84 | 18.92 | 2,436,001 | +0.10(+0.51%) |
Nov 21, 2023 | 18.83 | 18.88 | 18.79 | 18.83 | 2,584,953 | +0.01(+0.05%) |
Nov 20, 2023 | 18.81 | 18.88 | 18.75 | 18.82 | 2,937,540 | +0.08(+0.41%) |
Nov 17, 2023 | 18.79 | 18.82 | 18.72 | 18.74 | 2,086,310 | +0.02(+0.10%) |
Nov 16, 2023 | 18.79 | 18.85 | 18.70 | 18.72 | 2,489,452 | -0.06(-0.30%) |
Nov 15, 2023 | 18.83 | 18.85 | 18.68 | 18.78 | 3,913,209 | -0.06(-0.30%) |
Nov 14, 2023 | 18.79 | 18.85 | 18.71 | 18.84 | 4,398,170 | +0.14(+0.77%) |
Nov 13, 2023 | 18.70 | 18.76 | 18.60 | 18.69 | 2,382,954 | -0.01(-0.05%) |
Nov 10, 2023 | 18.60 | 18.70 | 18.56 | 18.70 | 2,378,063 | +0.14(+0.77%) |
Nov 09, 2023 | 18.72 | 18.83 | 18.51 | 18.56 | 3,103,511 | -0.07(-0.36%) |
Nov 08, 2023 | 18.61 | 18.66 | 18.55 | 18.63 | 2,054,073 | +0.02(+0.10%) |
Nov 07, 2023 | 18.71 | 18.71 | 18.53 | 18.61 | 1,575,004 | -0.03(-0.15%) |
Nov 06, 2023 | 18.77 | 18.79 | 18.52 | 18.64 | 2,793,756 | -0.11(-0.61%) |
Nov 03, 2023 | 18.84 | 18.85 | 18.70 | 18.75 | 3,367,913 | +0.07(+0.36%) |
Nov 02, 2023 | 18.36 | 18.69 | 18.35 | 18.68 | 3,382,824 | +0.38(+2.08%) |