Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.73 | 20.82 | 20.59 | 20.60 | 94,919 | -0.08(-0.38%) |
Jan 30, 2024 | 20.73 | 20.78 | 20.59 | 20.68 | 73,305 | -0.06(-0.31%) |
Jan 29, 2024 | 20.68 | 20.83 | 20.65 | 20.74 | 62,192 | +0.06(+0.31%) |
Jan 26, 2024 | 20.71 | 20.74 | 20.58 | 20.68 | 61,829 | +0.03(+0.14%) |
Jan 25, 2024 | 20.89 | 20.89 | 20.64 | 20.65 | 40,550 | -0.05(-0.24%) |
Jan 24, 2024 | 20.71 | 20.79 | 20.70 | 20.70 | 55,408 | +0.03(+0.14%) |
Jan 23, 2024 | 20.70 | 20.77 | 20.61 | 20.67 | 38,320 | +0.08(+0.38%) |
Jan 22, 2024 | 20.65 | 20.80 | 20.54 | 20.59 | 65,318 | -0.04(-0.19%) |
Jan 19, 2024 | 20.68 | 20.74 | 20.53 | 20.63 | 57,247 | -0.08(-0.38%) |
Jan 18, 2024 | 20.65 | 20.78 | 20.60 | 20.71 | 51,842 | +0.08(+0.38%) |
Jan 17, 2024 | 21.02 | 21.03 | 20.53 | 20.63 | 56,407 | -0.44(-2.09%) |
Jan 16, 2024 | 21.13 | 21.34 | 21.02 | 21.07 | 62,547 | -0.28(-1.33%) |
Jan 12, 2024 | 21.51 | 21.60 | 21.29 | 21.35 | 57,882 | -0.15(-0.68%) |
Jan 11, 2024 | 21.66 | 21.66 | 21.38 | 21.50 | 45,223 | -0.13(-0.58%) |
Jan 10, 2024 | 21.59 | 21.71 | 21.59 | 21.62 | 46,621 | +0.06(+0.27%) |
Jan 09, 2024 | 21.48 | 21.77 | 21.48 | 21.57 | 49,190 | -0.02(-0.09%) |
Jan 08, 2024 | 21.36 | 21.68 | 21.35 | 21.59 | 55,007 | +0.18(+0.82%) |
Jan 05, 2024 | 21.29 | 21.58 | 21.29 | 21.41 | 58,350 | +0.17(+0.82%) |
Jan 04, 2024 | 21.12 | 21.44 | 21.12 | 21.24 | 58,487 | +0.01(+0.05%) |
Jan 03, 2024 | 21.18 | 21.53 | 21.01 | 21.23 | 62,313 | -0.14(-0.64%) |
Jan 02, 2024 | 20.97 | 21.40 | 20.94 | 21.36 | 80,973 | +0.15(+0.69%) |
Dec 29, 2023 | 21.03 | 21.25 | 21.03 | 21.22 | 57,957 | +0.14(+0.65%) |
Dec 28, 2023 | 21.09 | 21.39 | 21.02 | 21.08 | 73,816 | -0.12(-0.55%) |
Dec 27, 2023 | 20.96 | 21.36 | 20.91 | 21.20 | 67,589 | +0.18(+0.83%) |
Dec 26, 2023 | 20.85 | 21.23 | 20.81 | 21.02 | 61,564 | +0.27(+1.31%) |
Dec 22, 2023 | 20.88 | 21.14 | 20.74 | 20.75 | 71,604 | -0.06(-0.28%) |
Dec 21, 2023 | 20.75 | 20.88 | 20.57 | 20.81 | 85,793 | +0.23(+1.13%) |
Dec 20, 2023 | 20.91 | 20.99 | 20.55 | 20.57 | 83,884 | -0.29(-1.40%) |
Dec 19, 2023 | 20.80 | 20.88 | 20.68 | 20.87 | 53,199 | +0.20(+0.99%) |
Dec 18, 2023 | 20.60 | 20.83 | 20.60 | 20.66 | 86,945 | +0.06(+0.28%) |
Dec 15, 2023 | 20.74 | 20.74 | 20.54 | 20.60 | 77,565 | -0.17(-0.80%) |
Dec 14, 2023 | 20.54 | 20.89 | 20.53 | 20.77 | 114,558 | +0.30(+1.48%) |
Dec 13, 2023 | 19.92 | 20.47 | 19.92 | 20.47 | 68,827 | +0.53(+2.67%) |
Dec 12, 2023 | 20.03 | 20.16 | 19.88 | 19.93 | 90,233 | -0.10(-0.48%) |
Dec 11, 2023 | 19.92 | 20.17 | 19.92 | 20.03 | 81,347 | +0.11(+0.53%) |
Dec 08, 2023 | 19.96 | 20.07 | 19.91 | 19.93 | 49,797 | +0.00(+0.00%) |
Dec 07, 2023 | 19.97 | 20.03 | 19.91 | 19.93 | 60,937 | -0.05(-0.27%) |
Dec 06, 2023 | 19.76 | 20.05 | 19.76 | 19.98 | 56,291 | +0.22(+1.10%) |
Dec 05, 2023 | 19.97 | 19.97 | 19.75 | 19.76 | 70,783 | -0.17(-0.87%) |
Dec 04, 2023 | 20.09 | 20.12 | 19.77 | 19.93 | 84,633 | -0.08(-0.39%) |
Dec 01, 2023 | 19.58 | 20.08 | 19.49 | 20.01 | 104,853 | +0.43(+2.17%) |
Nov 30, 2023 | 19.72 | 19.75 | 19.53 | 19.59 | 110,170 | -0.04(-0.20%) |
Nov 29, 2023 | 19.72 | 19.81 | 19.55 | 19.63 | 52,752 | +0.00(+0.00%) |
Nov 28, 2023 | 19.51 | 19.68 | 19.51 | 19.63 | 53,458 | +0.19(+1.00%) |
Nov 27, 2023 | 19.42 | 19.62 | 19.35 | 19.43 | 119,978 | -0.02(-0.10%) |
Nov 24, 2023 | 19.39 | 19.50 | 19.34 | 19.45 | 17,960 | +0.01(+0.05%) |
Nov 22, 2023 | 19.36 | 19.47 | 19.34 | 19.44 | 48,977 | +0.09(+0.45%) |
Nov 21, 2023 | 19.29 | 19.42 | 19.29 | 19.35 | 38,802 | +0.06(+0.30%) |
Nov 20, 2023 | 19.32 | 19.34 | 19.12 | 19.30 | 69,428 | +0.11(+0.55%) |
Nov 17, 2023 | 19.00 | 19.28 | 18.98 | 19.19 | 98,243 | +0.17(+0.91%) |
Nov 16, 2023 | 18.90 | 19.11 | 18.90 | 19.02 | 96,043 | +0.12(+0.61%) |
Nov 15, 2023 | 18.85 | 19.15 | 18.79 | 18.90 | 177,339 | +0.12(+0.62%) |
Nov 14, 2023 | 18.55 | 18.97 | 18.55 | 18.78 | 108,012 | +0.54(+2.97%) |
Nov 13, 2023 | 18.48 | 18.56 | 18.22 | 18.24 | 152,319 | -0.24(-1.30%) |
Nov 10, 2023 | 18.66 | 18.80 | 18.45 | 18.48 | 154,423 | -0.03(-0.16%) |
Nov 09, 2023 | 18.79 | 19.00 | 18.51 | 18.51 | 67,840 | -0.31(-1.63%) |
Nov 08, 2023 | 19.05 | 19.14 | 18.80 | 18.82 | 67,026 | -0.28(-1.46%) |
Nov 07, 2023 | 19.28 | 19.30 | 19.08 | 19.10 | 52,447 | -0.23(-1.19%) |
Nov 06, 2023 | 19.44 | 19.55 | 19.27 | 19.33 | 60,625 | -0.11(-0.54%) |
Nov 03, 2023 | 19.36 | 19.59 | 19.14 | 19.43 | 57,015 | +0.30(+1.56%) |
Nov 02, 2023 | 18.83 | 19.15 | 18.70 | 19.14 | 60,693 | +0.34(+1.79%) |