Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 13,686 | -0.15(-0.76%) |
Jan 30, 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 25,469 | -0.24(-1.20%) |
Jan 29, 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 33,986 | +0.17(+0.86%) |
Jan 26, 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 34,317 | -0.08(-0.40%) |
Jan 25, 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 17,982 | +0.06(+0.30%) |
Jan 24, 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 10,722 | +0.05(+0.25%) |
Jan 23, 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 21,475 | +0.37(+1.91%) |
Jan 22, 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 22,992 | +0.14(+0.73%) |
Jan 19, 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 23,848 | +0.04(+0.21%) |
Jan 18, 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 22,789 | +0.21(+1.10%) |
Jan 17, 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 80,805 | -0.43(-2.21%) |
Jan 16, 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 35,985 | -0.66(-3.28%) |
Jan 12, 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 11,214 | -0.08(-0.40%) |
Jan 11, 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 66,230 | +0.08(+0.40%) |
Jan 10, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 14,863 | +0.20(+1.00%) |
Jan 09, 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 18,452 | +0.11(+0.56%) |
Jan 08, 2024 | 19.54 | 19.82 | 19.52 | 19.80 | 27,857 | +0.25(+1.28%) |
Jan 05, 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 11,239 | -0.11(-0.56%) |
Jan 04, 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 23,450 | +0.05(+0.25%) |
Jan 03, 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 78,710 | -0.13(-0.66%) |
Jan 02, 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 84,615 | -0.43(-2.13%) |
Dec 29, 2023 | 20.18 | 20.29 | 20.10 | 20.17 | 26,386 | -0.06(-0.30%) |
Dec 28, 2023 | 20.12 | 20.36 | 20.12 | 20.23 | 83,927 | +0.13(+0.65%) |
Dec 27, 2023 | 19.98 | 20.20 | 19.98 | 20.10 | 20,890 | +0.12(+0.60%) |
Dec 26, 2023 | 19.74 | 20.03 | 19.74 | 19.98 | 29,014 | +0.24(+1.21%) |
Dec 22, 2023 | 19.70 | 19.83 | 19.57 | 19.74 | 25,958 | -0.73(-3.55%) |
Dec 21, 2023 | 20.27 | 20.50 | 20.27 | 20.47 | 31,010 | +0.36(+1.78%) |
Dec 20, 2023 | 20.42 | 20.50 | 20.11 | 20.11 | 20,191 | -0.37(-1.80%) |
Dec 19, 2023 | 20.20 | 20.56 | 20.20 | 20.48 | 63,686 | +0.37(+1.83%) |
Dec 18, 2023 | 20.11 | 20.18 | 20.01 | 20.11 | 37,919 | -0.07(-0.34%) |
Dec 15, 2023 | 20.28 | 20.41 | 20.17 | 20.18 | 18,352 | -0.23(-1.12%) |
Dec 14, 2023 | 20.26 | 20.53 | 19.95 | 20.41 | 98,751 | +0.18(+0.88%) |
Dec 13, 2023 | 19.87 | 20.29 | 19.76 | 20.23 | 34,409 | +0.36(+1.80%) |
Dec 12, 2023 | 19.74 | 19.93 | 19.62 | 19.87 | 17,135 | +0.08(+0.40%) |
Dec 11, 2023 | 19.73 | 19.86 | 19.69 | 19.79 | 22,485 | -0.04(-0.20%) |
Dec 08, 2023 | 19.77 | 19.95 | 19.72 | 19.83 | 24,404 | -0.03(-0.15%) |
Dec 07, 2023 | 19.82 | 19.91 | 19.72 | 19.86 | 32,557 | +0.20(+1.01%) |
Dec 06, 2023 | 19.78 | 19.91 | 19.66 | 19.66 | 24,047 | +0.00(+0.00%) |
Dec 05, 2023 | 19.56 | 19.68 | 19.54 | 19.66 | 12,149 | -0.08(-0.40%) |
Dec 04, 2023 | 19.73 | 19.89 | 19.65 | 19.74 | 38,386 | -0.27(-1.34%) |
Dec 01, 2023 | 19.64 | 20.08 | 19.64 | 20.01 | 76,710 | +0.33(+1.67%) |
Nov 30, 2023 | 19.74 | 19.74 | 19.63 | 19.68 | 13,892 | -0.14(-0.70%) |
Nov 29, 2023 | 19.92 | 20.00 | 19.82 | 19.82 | 12,000 | -0.02(-0.10%) |
Nov 28, 2023 | 19.81 | 19.91 | 19.73 | 19.84 | 14,855 | -0.03(-0.15%) |
Nov 27, 2023 | 19.85 | 19.95 | 19.79 | 19.87 | 35,108 | +0.01(+0.05%) |
Nov 24, 2023 | 19.78 | 19.91 | 19.73 | 19.86 | 10,218 | -0.05(-0.25%) |
Nov 22, 2023 | 19.92 | 20.04 | 19.85 | 19.91 | 16,907 | +0.09(+0.45%) |
Nov 21, 2023 | 19.90 | 20.06 | 19.69 | 19.82 | 22,368 | -0.16(-0.80%) |
Nov 20, 2023 | 19.78 | 20.08 | 19.22 | 19.98 | 14,703 | +0.25(+1.26%) |
Nov 17, 2023 | 19.71 | 19.78 | 19.64 | 19.73 | 12,089 | +0.01(+0.05%) |
Nov 16, 2023 | 19.87 | 19.93 | 19.65 | 19.72 | 10,873 | -0.22(-1.10%) |
Nov 15, 2023 | 19.99 | 20.21 | 19.94 | 19.94 | 38,837 | -0.02(-0.10%) |
Nov 14, 2023 | 19.84 | 20.08 | 19.73 | 19.96 | 34,384 | +0.35(+1.77%) |
Nov 13, 2023 | 19.53 | 19.68 | 19.43 | 19.61 | 54,952 | -0.05(-0.25%) |
Nov 10, 2023 | 19.35 | 19.74 | 19.35 | 19.66 | 48,314 | +0.22(+1.12%) |
Nov 09, 2023 | 19.87 | 20.01 | 19.43 | 19.44 | 75,999 | +0.05(+0.26%) |
Nov 08, 2023 | 19.61 | 19.63 | 19.23 | 19.39 | 106,953 | +0.34(+1.77%) |
Nov 07, 2023 | 18.91 | 19.13 | 18.89 | 19.06 | 43,461 | +0.14(+0.74%) |
Nov 06, 2023 | 19.20 | 19.23 | 18.89 | 18.92 | 13,738 | -0.18(-0.94%) |
Nov 03, 2023 | 18.82 | 19.11 | 18.82 | 19.10 | 8,636 | +0.65(+3.50%) |
Nov 02, 2023 | 18.36 | 18.51 | 18.36 | 18.45 | 7,427 | +0.40(+2.20%) |