Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.16 | 21.27 | 21.14 | 21.17 | 136,626 | +0.09(+0.42%) |
Jan 30, 2024 | 21.04 | 21.13 | 21.02 | 21.08 | 159,843 | +0.04(+0.19%) |
Jan 29, 2024 | 20.88 | 21.09 | 20.87 | 21.04 | 91,072 | +0.17(+0.81%) |
Jan 26, 2024 | 20.89 | 20.93 | 20.86 | 20.87 | 130,591 | -0.03(-0.14%) |
Jan 25, 2024 | 20.86 | 20.96 | 20.83 | 20.90 | 130,188 | +0.11(+0.52%) |
Jan 24, 2024 | 20.72 | 20.85 | 20.72 | 20.79 | 118,353 | +0.10(+0.48%) |
Jan 23, 2024 | 20.70 | 20.85 | 20.67 | 20.69 | 172,376 | -0.10(-0.48%) |
Jan 22, 2024 | 20.71 | 20.84 | 20.66 | 20.79 | 225,449 | +0.19(+0.91%) |
Jan 19, 2024 | 20.48 | 20.69 | 20.37 | 20.61 | 271,438 | +0.10(+0.48%) |
Jan 18, 2024 | 20.54 | 20.65 | 20.50 | 20.51 | 197,154 | -0.10(-0.48%) |
Jan 17, 2024 | 20.67 | 20.67 | 20.61 | 20.61 | 123,747 | -0.09(-0.43%) |
Jan 16, 2024 | 20.82 | 20.89 | 20.68 | 20.69 | 151,679 | -0.21(-1.00%) |
Jan 12, 2024 | 20.92 | 20.95 | 20.86 | 20.90 | 109,333 | +0.02(+0.09%) |
Jan 11, 2024 | 20.87 | 20.95 | 20.84 | 20.88 | 112,913 | -0.02(-0.11%) |
Jan 10, 2024 | 20.97 | 21.03 | 20.90 | 20.91 | 175,582 | -0.07(-0.33%) |
Jan 09, 2024 | 20.95 | 21.12 | 20.95 | 20.98 | 170,200 | -0.05(-0.23%) |
Jan 08, 2024 | 20.79 | 21.07 | 20.79 | 21.03 | 267,351 | +0.19(+0.90%) |
Jan 05, 2024 | 20.75 | 20.88 | 20.72 | 20.84 | 194,898 | +0.07(+0.33%) |
Jan 04, 2024 | 20.70 | 20.84 | 20.65 | 20.77 | 170,379 | +0.04(+0.19%) |
Jan 03, 2024 | 20.59 | 20.77 | 20.57 | 20.73 | 184,998 | +0.15(+0.72%) |
Jan 02, 2024 | 20.57 | 20.62 | 20.53 | 20.58 | 109,783 | +0.01(+0.05%) |
Dec 29, 2023 | 20.46 | 20.69 | 20.46 | 20.57 | 396,938 | +0.06(+0.29%) |
Dec 28, 2023 | 20.53 | 20.71 | 20.50 | 20.51 | 434,646 | -0.08(-0.38%) |
Dec 27, 2023 | 20.53 | 20.70 | 20.52 | 20.59 | 252,309 | +0.07(+0.34%) |
Dec 26, 2023 | 20.47 | 20.65 | 20.47 | 20.52 | 267,090 | -0.02(-0.10%) |
Dec 22, 2023 | 20.47 | 20.60 | 20.47 | 20.54 | 235,389 | +0.08(+0.39%) |
Dec 21, 2023 | 20.42 | 20.61 | 20.42 | 20.46 | 446,672 | +0.04(+0.19%) |
Dec 20, 2023 | 20.48 | 20.57 | 20.41 | 20.42 | 428,194 | -0.06(-0.29%) |
Dec 19, 2023 | 20.38 | 20.57 | 20.37 | 20.48 | 438,756 | +0.06(+0.29%) |
Dec 18, 2023 | 20.38 | 20.52 | 20.33 | 20.42 | 393,740 | -0.05(-0.24%) |
Dec 15, 2023 | 20.41 | 20.52 | 20.31 | 20.47 | 328,299 | +0.03(+0.14%) |
Dec 14, 2023 | 20.27 | 20.49 | 20.27 | 20.44 | 330,632 | +0.21(+1.06%) |
Dec 13, 2023 | 20.16 | 20.35 | 20.11 | 20.23 | 503,489 | +0.07(+0.34%) |
Dec 12, 2023 | 20.11 | 20.23 | 20.11 | 20.16 | 350,675 | +0.02(+0.10%) |
Dec 11, 2023 | 20.17 | 20.28 | 20.13 | 20.14 | 231,758 | -0.11(-0.54%) |
Dec 08, 2023 | 20.20 | 20.34 | 20.12 | 20.25 | 282,360 | -0.09(-0.44%) |
Dec 07, 2023 | 20.25 | 20.38 | 20.15 | 20.34 | 202,324 | +0.17(+0.83%) |
Dec 06, 2023 | 20.37 | 20.45 | 20.12 | 20.17 | 413,763 | -0.20(-0.97%) |
Dec 05, 2023 | 20.63 | 20.63 | 20.33 | 20.37 | 228,157 | -0.18(-0.86%) |
Dec 04, 2023 | 20.52 | 20.73 | 20.47 | 20.54 | 186,049 | -0.11(-0.53%) |
Dec 01, 2023 | 20.52 | 20.74 | 20.49 | 20.65 | 168,597 | +0.20(+0.96%) |
Nov 30, 2023 | 20.56 | 20.57 | 20.39 | 20.45 | 170,679 | -0.07(-0.34%) |
Nov 29, 2023 | 20.49 | 20.73 | 20.44 | 20.52 | 326,518 | -0.01(-0.05%) |
Nov 28, 2023 | 20.38 | 20.58 | 20.36 | 20.53 | 228,340 | +0.19(+0.92%) |
Nov 27, 2023 | 20.23 | 20.40 | 20.21 | 20.35 | 216,727 | +0.12(+0.59%) |
Nov 24, 2023 | 20.17 | 20.29 | 20.13 | 20.23 | 58,439 | +0.01(+0.05%) |
Nov 22, 2023 | 20.08 | 20.25 | 20.08 | 20.22 | 147,353 | +0.11(+0.54%) |
Nov 21, 2023 | 20.09 | 20.16 | 20.04 | 20.11 | 206,997 | -0.03(-0.15%) |
Nov 20, 2023 | 20.01 | 20.18 | 19.99 | 20.14 | 194,243 | +0.07(+0.34%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.02 | 20.07 | 168,635 | -0.05(-0.25%) |
Nov 16, 2023 | 20.09 | 20.31 | 20.05 | 20.12 | 326,331 | +0.17(+0.84%) |
Nov 15, 2023 | 20.02 | 20.10 | 19.91 | 19.95 | 102,710 | -0.06(-0.30%) |
Nov 14, 2023 | 19.96 | 20.24 | 19.96 | 20.01 | 192,754 | +0.16(+0.83%) |
Nov 13, 2023 | 19.75 | 20.05 | 19.75 | 19.85 | 180,172 | +0.00(+0.00%) |
Nov 10, 2023 | 19.75 | 19.94 | 19.73 | 19.85 | 141,988 | +0.14(+0.70%) |
Nov 09, 2023 | 19.97 | 19.97 | 19.70 | 19.71 | 148,334 | -0.31(-1.52%) |
Nov 08, 2023 | 19.99 | 20.08 | 19.98 | 20.01 | 149,339 | +0.07(+0.35%) |
Nov 07, 2023 | 19.77 | 20.01 | 19.77 | 19.94 | 158,132 | +0.17(+0.85%) |
Nov 06, 2023 | 19.74 | 19.84 | 19.70 | 19.78 | 146,692 | -0.02(-0.10%) |
Nov 03, 2023 | 19.63 | 19.94 | 19.62 | 19.80 | 229,127 | +0.20(+1.00%) |
Nov 02, 2023 | 19.44 | 19.62 | 19.39 | 19.60 | 175,437 | +0.20(+1.01%) |