Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.94 | 21.09 | 20.84 | 20.85 | 53,817 | -0.23(-1.11%) |
Jan 30, 2024 | 21.09 | 21.20 | 21.06 | 21.09 | 53,776 | -0.02(-0.09%) |
Jan 29, 2024 | 20.95 | 21.14 | 20.91 | 21.10 | 54,558 | +0.16(+0.75%) |
Jan 26, 2024 | 21.03 | 21.05 | 20.90 | 20.95 | 48,647 | +0.00(+0.00%) |
Jan 25, 2024 | 21.05 | 21.07 | 20.92 | 20.95 | 77,293 | -0.12(-0.56%) |
Jan 24, 2024 | 21.11 | 21.22 | 21.02 | 21.07 | 92,731 | +0.08(+0.37%) |
Jan 23, 2024 | 21.02 | 21.03 | 20.87 | 20.99 | 86,689 | +0.06(+0.28%) |
Jan 22, 2024 | 20.93 | 20.99 | 20.84 | 20.93 | 74,907 | +0.05(+0.23%) |
Jan 19, 2024 | 20.87 | 20.89 | 20.75 | 20.88 | 40,477 | +0.12(+0.56%) |
Jan 18, 2024 | 20.77 | 20.82 | 20.64 | 20.76 | 93,112 | +0.08(+0.38%) |
Jan 17, 2024 | 20.56 | 20.71 | 20.54 | 20.68 | 86,147 | +0.06(+0.28%) |
Jan 16, 2024 | 20.67 | 20.82 | 20.60 | 20.63 | 41,497 | -0.10(-0.47%) |
Jan 12, 2024 | 20.70 | 20.81 | 20.58 | 20.72 | 73,977 | -0.04(-0.19%) |
Jan 11, 2024 | 20.71 | 20.81 | 20.56 | 20.76 | 60,408 | +0.04(+0.19%) |
Jan 10, 2024 | 20.59 | 20.73 | 20.55 | 20.72 | 64,100 | +0.14(+0.66%) |
Jan 09, 2024 | 20.42 | 20.60 | 20.39 | 20.59 | 82,154 | +0.08(+0.38%) |
Jan 08, 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 88,951 | +0.34(+1.70%) |
Jan 05, 2024 | 20.21 | 20.29 | 20.13 | 20.17 | 56,736 | +0.02(+0.10%) |
Jan 04, 2024 | 20.05 | 20.19 | 19.98 | 20.15 | 97,045 | +0.19(+0.93%) |
Jan 03, 2024 | 20.14 | 20.20 | 19.93 | 19.96 | 89,194 | -0.24(-1.21%) |
Jan 02, 2024 | 20.47 | 20.66 | 20.14 | 20.21 | 70,677 | -0.23(-1.15%) |
Dec 29, 2023 | 20.62 | 20.72 | 20.41 | 20.44 | 66,905 | -0.20(-0.95%) |
Dec 28, 2023 | 20.61 | 20.72 | 20.60 | 20.64 | 45,958 | -0.04(-0.19%) |
Dec 27, 2023 | 20.71 | 20.75 | 20.65 | 20.67 | 58,697 | +0.06(+0.28%) |
Dec 26, 2023 | 20.53 | 20.78 | 20.53 | 20.62 | 134,439 | +0.13(+0.62%) |
Dec 22, 2023 | 20.52 | 20.62 | 20.34 | 20.49 | 149,129 | +0.15(+0.72%) |
Dec 21, 2023 | 20.24 | 20.35 | 20.19 | 20.34 | 105,475 | +0.19(+0.92%) |
Dec 20, 2023 | 20.27 | 20.49 | 20.15 | 20.16 | 97,487 | -0.22(-1.10%) |
Dec 19, 2023 | 20.32 | 20.49 | 20.31 | 20.38 | 111,446 | +0.06(+0.29%) |
Dec 18, 2023 | 20.29 | 20.41 | 20.24 | 20.32 | 51,271 | +0.10(+0.48%) |
Dec 15, 2023 | 20.23 | 20.39 | 20.21 | 20.23 | 91,178 | -0.13(-0.62%) |
Dec 14, 2023 | 20.37 | 20.79 | 20.23 | 20.35 | 79,231 | +0.18(+0.87%) |
Dec 13, 2023 | 20.00 | 20.22 | 19.92 | 20.18 | 140,582 | +0.23(+1.18%) |
Dec 12, 2023 | 19.86 | 20.02 | 19.84 | 19.94 | 58,159 | +0.02(+0.10%) |
Dec 11, 2023 | 20.00 | 20.00 | 19.79 | 19.92 | 73,140 | -0.08(-0.39%) |
Dec 08, 2023 | 19.75 | 20.04 | 19.65 | 20.00 | 93,917 | +0.27(+1.39%) |
Dec 07, 2023 | 19.69 | 19.85 | 19.59 | 19.73 | 77,077 | +0.19(+0.98%) |
Dec 06, 2023 | 19.64 | 19.73 | 19.53 | 19.54 | 92,624 | -0.08(-0.39%) |
Dec 05, 2023 | 19.70 | 19.72 | 19.59 | 19.61 | 89,804 | -0.13(-0.68%) |
Dec 04, 2023 | 19.94 | 19.94 | 19.61 | 19.75 | 75,929 | -0.25(-1.24%) |
Dec 01, 2023 | 19.75 | 20.01 | 19.74 | 19.99 | 57,144 | +0.28(+1.40%) |
Nov 30, 2023 | 19.74 | 19.83 | 19.61 | 19.72 | 73,826 | -0.03(-0.14%) |
Nov 29, 2023 | 19.84 | 20.00 | 19.71 | 19.75 | 87,250 | -0.04(-0.19%) |
Nov 28, 2023 | 19.75 | 19.84 | 19.70 | 19.78 | 80,815 | +0.07(+0.34%) |
Nov 27, 2023 | 19.79 | 19.83 | 19.68 | 19.72 | 43,434 | -0.14(-0.72%) |
Nov 24, 2023 | 19.79 | 19.86 | 19.71 | 19.86 | 20,120 | +0.16(+0.82%) |
Nov 22, 2023 | 19.76 | 19.82 | 19.67 | 19.70 | 47,352 | +0.06(+0.29%) |
Nov 21, 2023 | 19.59 | 19.68 | 19.48 | 19.64 | 66,972 | +0.05(+0.24%) |
Nov 20, 2023 | 19.45 | 19.60 | 19.39 | 19.59 | 59,649 | +0.22(+1.13%) |
Nov 17, 2023 | 19.36 | 19.59 | 19.29 | 19.37 | 75,046 | +0.09(+0.45%) |
Nov 16, 2023 | 19.51 | 19.51 | 19.24 | 19.29 | 137,229 | -0.19(-0.98%) |
Nov 15, 2023 | 19.53 | 19.56 | 19.44 | 19.48 | 74,398 | +0.04(+0.20%) |
Nov 14, 2023 | 19.24 | 19.47 | 19.17 | 19.44 | 116,855 | +0.51(+2.67%) |
Nov 13, 2023 | 18.96 | 18.98 | 18.82 | 18.93 | 81,906 | -0.05(-0.25%) |
Nov 10, 2023 | 18.73 | 19.03 | 18.63 | 18.98 | 118,332 | +0.19(+1.02%) |
Nov 09, 2023 | 18.92 | 18.99 | 18.72 | 18.79 | 74,339 | -0.13(-0.71%) |
Nov 08, 2023 | 19.01 | 19.18 | 18.89 | 18.93 | 58,684 | -0.09(-0.45%) |
Nov 07, 2023 | 19.00 | 19.10 | 18.87 | 19.01 | 49,811 | -0.02(-0.10%) |
Nov 06, 2023 | 19.20 | 19.30 | 18.99 | 19.03 | 39,696 | -0.11(-0.60%) |
Nov 03, 2023 | 19.20 | 19.23 | 19.10 | 19.14 | 45,018 | +0.15(+0.80%) |
Nov 02, 2023 | 18.60 | 19.01 | 18.60 | 18.99 | 72,052 | +0.52(+2.79%) |