Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.37 | 19.37 | 19.02 | 19.11 | 1,036,359 | -0.21(-1.09%) |
Jan 30, 2024 | 19.28 | 19.43 | 19.16 | 19.32 | 791,914 | -0.04(-0.21%) |
Jan 29, 2024 | 19.06 | 19.37 | 19.00 | 19.36 | 1,059,279 | +0.30(+1.57%) |
Jan 26, 2024 | 19.19 | 19.28 | 18.99 | 19.06 | 541,450 | -0.07(-0.37%) |
Jan 25, 2024 | 19.38 | 19.50 | 19.07 | 19.13 | 796,577 | -0.07(-0.36%) |
Jan 24, 2024 | 19.60 | 19.60 | 19.18 | 19.20 | 595,139 | -0.29(-1.49%) |
Jan 23, 2024 | 19.91 | 19.96 | 19.43 | 19.49 | 590,048 | -0.32(-1.62%) |
Jan 22, 2024 | 19.75 | 19.91 | 19.73 | 19.81 | 842,890 | +0.16(+0.81%) |
Jan 19, 2024 | 19.48 | 19.72 | 19.32 | 19.65 | 596,062 | +0.23(+1.18%) |
Jan 18, 2024 | 19.35 | 19.45 | 19.26 | 19.42 | 594,575 | +0.08(+0.41%) |
Jan 17, 2024 | 19.39 | 19.57 | 19.22 | 19.34 | 589,063 | -0.21(-1.07%) |
Jan 16, 2024 | 19.37 | 19.55 | 19.29 | 19.55 | 744,183 | +0.08(+0.41%) |
Jan 12, 2024 | 19.57 | 19.66 | 19.46 | 19.47 | 582,365 | +0.04(+0.21%) |
Jan 11, 2024 | 19.44 | 19.52 | 19.29 | 19.43 | 688,651 | -0.11(-0.56%) |
Jan 10, 2024 | 19.68 | 19.76 | 19.50 | 19.54 | 684,823 | -0.19(-0.96%) |
Jan 09, 2024 | 19.64 | 19.85 | 19.57 | 19.73 | 571,901 | -0.06(-0.30%) |
Jan 08, 2024 | 19.52 | 19.82 | 19.48 | 19.79 | 713,837 | +0.29(+1.49%) |
Jan 05, 2024 | 19.30 | 19.55 | 19.20 | 19.50 | 610,304 | +0.08(+0.41%) |
Jan 04, 2024 | 19.27 | 19.45 | 19.25 | 19.42 | 1,000,865 | +0.11(+0.57%) |
Jan 03, 2024 | 19.31 | 19.41 | 19.15 | 19.31 | 832,102 | +0.05(+0.26%) |
Jan 02, 2024 | 19.15 | 19.33 | 19.11 | 19.26 | 720,321 | +0.06(+0.31%) |
Dec 29, 2023 | 19.25 | 19.25 | 19.09 | 19.20 | 717,016 | -0.12(-0.62%) |
Dec 28, 2023 | 18.94 | 19.32 | 18.90 | 19.32 | 907,153 | +0.32(+1.68%) |
Dec 27, 2023 | 19.06 | 19.09 | 18.98 | 19.00 | 888,784 | -0.03(-0.16%) |
Dec 26, 2023 | 19.13 | 19.18 | 19.02 | 19.03 | 759,616 | -0.07(-0.37%) |
Dec 22, 2023 | 19.24 | 19.26 | 19.04 | 19.10 | 1,037,204 | -0.06(-0.31%) |
Dec 21, 2023 | 19.17 | 19.27 | 19.04 | 19.16 | 1,026,417 | +0.07(+0.37%) |
Dec 20, 2023 | 19.09 | 19.50 | 19.09 | 19.09 | 1,977,568 | -0.02(-0.10%) |
Dec 19, 2023 | 19.45 | 19.52 | 19.09 | 19.11 | 2,093,942 | -0.34(-1.75%) |
Dec 18, 2023 | 19.44 | 19.50 | 19.25 | 19.45 | 1,036,130 | +0.14(+0.73%) |
Dec 15, 2023 | 19.59 | 19.59 | 19.30 | 19.31 | 2,305,656 | -0.31(-1.58%) |
Dec 14, 2023 | 19.61 | 19.71 | 19.41 | 19.62 | 1,303,670 | +0.20(+1.03%) |
Dec 13, 2023 | 19.23 | 19.54 | 19.15 | 19.42 | 1,119,153 | +0.16(+0.83%) |
Dec 12, 2023 | 19.16 | 19.29 | 19.02 | 19.26 | 612,720 | +0.13(+0.68%) |
Dec 11, 2023 | 19.17 | 19.36 | 19.08 | 19.13 | 610,310 | -0.02(-0.10%) |
Dec 08, 2023 | 19.01 | 19.17 | 18.92 | 19.15 | 1,103,621 | +0.07(+0.37%) |
Dec 07, 2023 | 18.99 | 19.11 | 18.88 | 19.08 | 870,508 | +0.04(+0.21%) |
Dec 06, 2023 | 19.32 | 19.34 | 18.99 | 19.04 | 729,572 | -0.18(-0.94%) |
Dec 05, 2023 | 19.16 | 19.30 | 19.00 | 19.22 | 704,016 | +0.08(+0.42%) |
Dec 04, 2023 | 19.19 | 19.26 | 19.07 | 19.14 | 735,708 | -0.09(-0.47%) |
Dec 01, 2023 | 18.80 | 19.26 | 18.77 | 19.23 | 1,216,914 | +0.44(+2.34%) |
Nov 30, 2023 | 18.67 | 18.87 | 18.66 | 18.79 | 1,647,874 | +0.12(+0.64%) |
Nov 29, 2023 | 18.74 | 18.84 | 18.62 | 18.67 | 1,432,172 | +0.00(+0.00%) |
Nov 28, 2023 | 18.81 | 18.83 | 18.50 | 18.67 | 2,495,458 | -0.16(-0.85%) |
Nov 27, 2023 | 19.03 | 19.06 | 18.80 | 18.83 | 822,251 | -0.15(-0.79%) |
Nov 24, 2023 | 19.11 | 19.14 | 18.98 | 18.98 | 285,929 | -0.11(-0.58%) |
Nov 22, 2023 | 18.95 | 19.09 | 18.85 | 19.09 | 527,392 | +0.23(+1.22%) |
Nov 21, 2023 | 18.95 | 18.95 | 18.76 | 18.86 | 484,655 | -0.14(-0.74%) |
Nov 20, 2023 | 19.01 | 19.06 | 18.90 | 19.00 | 586,358 | -0.04(-0.21%) |
Nov 17, 2023 | 19.00 | 19.06 | 18.87 | 19.04 | 921,956 | +0.10(+0.53%) |
Nov 16, 2023 | 19.12 | 19.12 | 18.75 | 18.94 | 914,680 | -0.13(-0.68%) |
Nov 15, 2023 | 19.16 | 19.30 | 19.00 | 19.07 | 940,784 | -0.13(-0.68%) |
Nov 14, 2023 | 19.28 | 19.54 | 19.14 | 19.20 | 1,158,073 | +0.24(+1.27%) |
Nov 13, 2023 | 18.96 | 19.03 | 18.84 | 18.96 | 451,210 | +0.01(+0.05%) |
Nov 10, 2023 | 18.89 | 18.98 | 18.78 | 18.95 | 471,914 | +0.13(+0.69%) |
Nov 09, 2023 | 19.02 | 19.02 | 18.75 | 18.82 | 652,267 | -0.11(-0.58%) |
Nov 08, 2023 | 19.04 | 19.10 | 18.85 | 18.93 | 504,617 | -0.08(-0.42%) |
Nov 07, 2023 | 19.09 | 19.14 | 18.93 | 19.01 | 616,523 | -0.15(-0.78%) |
Nov 06, 2023 | 19.15 | 19.26 | 19.10 | 19.16 | 991,289 | -0.04(-0.21%) |
Nov 03, 2023 | 19.34 | 19.40 | 19.15 | 19.20 | 1,380,654 | +0.05(+0.26%) |
Nov 02, 2023 | 18.99 | 19.19 | 18.82 | 19.15 | 1,350,067 | +0.21(+1.11%) |