Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.12 | 20.25 | 20.05 | 20.10 | 335,240 | +0.26(+1.29%) |
Jan 30, 2024 | 20.19 | 20.19 | 19.84 | 19.84 | 206,336 | -0.37(-1.81%) |
Jan 29, 2024 | 20.17 | 20.24 | 20.17 | 20.21 | 198,577 | +0.12(+0.60%) |
Jan 26, 2024 | 20.22 | 20.22 | 20.09 | 20.09 | 83,735 | -0.13(-0.63%) |
Jan 25, 2024 | 20.17 | 20.30 | 20.17 | 20.21 | 235,124 | +0.03(+0.15%) |
Jan 24, 2024 | 20.28 | 20.28 | 20.16 | 20.18 | 203,361 | -0.01(-0.05%) |
Jan 23, 2024 | 20.11 | 20.19 | 20.08 | 20.19 | 83,780 | +0.07(+0.34%) |
Jan 22, 2024 | 20.11 | 20.18 | 20.11 | 20.13 | 306,827 | +0.00(+0.00%) |
Jan 19, 2024 | 20.16 | 20.19 | 20.09 | 20.13 | 89,822 | -0.16(-0.78%) |
Jan 18, 2024 | 20.13 | 20.28 | 20.13 | 20.28 | 131,769 | +0.21(+1.03%) |
Jan 17, 2024 | 20.14 | 20.16 | 20.04 | 20.08 | 95,626 | -0.42(-2.07%) |
Jan 16, 2024 | 20.54 | 20.59 | 20.45 | 20.50 | 235,647 | -0.08(-0.38%) |
Jan 12, 2024 | 20.58 | 20.63 | 20.50 | 20.58 | 279,097 | +0.33(+1.61%) |
Jan 11, 2024 | 20.15 | 20.32 | 20.15 | 20.25 | 101,222 | +0.12(+0.59%) |
Jan 10, 2024 | 20.16 | 20.20 | 20.12 | 20.14 | 185,180 | +0.07(+0.34%) |
Jan 09, 2024 | 20.12 | 20.19 | 20.07 | 20.07 | 361,256 | -0.07(-0.34%) |
Jan 08, 2024 | 20.08 | 20.26 | 20.08 | 20.14 | 143,232 | +0.06(+0.29%) |
Jan 05, 2024 | 20.14 | 20.27 | 20.08 | 20.08 | 126,199 | -0.09(-0.44%) |
Jan 04, 2024 | 20.20 | 20.24 | 20.15 | 20.16 | 418,612 | -0.07(-0.34%) |
Jan 03, 2024 | 20.17 | 20.28 | 20.15 | 20.23 | 174,585 | -0.01(-0.05%) |
Jan 02, 2024 | 20.24 | 20.26 | 20.18 | 20.24 | 208,973 | -0.13(-0.63%) |
Dec 29, 2023 | 20.22 | 20.41 | 20.22 | 20.37 | 225,332 | +0.14(+0.68%) |
Dec 28, 2023 | 20.29 | 20.33 | 20.22 | 20.23 | 313,264 | -0.07(-0.34%) |
Dec 27, 2023 | 20.19 | 20.34 | 20.05 | 20.30 | 468,443 | +0.08(+0.40%) |
Dec 26, 2023 | 20.20 | 20.28 | 20.20 | 20.22 | 160,205 | -0.05(-0.24%) |
Dec 22, 2023 | 20.26 | 20.35 | 20.21 | 20.27 | 603,065 | +0.05(+0.24%) |
Dec 21, 2023 | 20.28 | 20.33 | 20.22 | 20.22 | 632,861 | +0.10(+0.49%) |
Dec 20, 2023 | 20.06 | 20.16 | 20.06 | 20.12 | 419,019 | +0.17(+0.84%) |
Dec 19, 2023 | 19.93 | 20.02 | 19.93 | 19.96 | 271,997 | -0.02(-0.10%) |
Dec 18, 2023 | 20.08 | 20.09 | 19.97 | 19.98 | 175,374 | -0.06(-0.29%) |
Dec 15, 2023 | 20.15 | 20.19 | 20.04 | 20.04 | 305,869 | -0.21(-1.02%) |
Dec 14, 2023 | 20.38 | 20.48 | 20.24 | 20.24 | 295,111 | +0.07(+0.34%) |
Dec 13, 2023 | 19.76 | 20.24 | 19.72 | 20.17 | 194,090 | +0.40(+2.04%) |
Dec 12, 2023 | 19.78 | 19.88 | 19.72 | 19.77 | 852,033 | -0.02(-0.10%) |
Dec 11, 2023 | 19.84 | 19.86 | 19.76 | 19.79 | 235,069 | -0.20(-0.98%) |
Dec 08, 2023 | 20.08 | 20.09 | 19.98 | 19.99 | 519,307 | -0.35(-1.74%) |
Dec 07, 2023 | 20.21 | 20.34 | 20.10 | 20.34 | 6,764,315 | +0.20(+0.98%) |
Dec 06, 2023 | 20.29 | 20.35 | 20.14 | 20.14 | 449,447 | -0.24(-1.16%) |
Dec 05, 2023 | 20.33 | 20.41 | 20.28 | 20.38 | 912,090 | -0.11(-0.53%) |
Dec 04, 2023 | 20.48 | 20.50 | 20.37 | 20.49 | 427,400 | -0.05(-0.24%) |
Dec 01, 2023 | 20.26 | 20.54 | 20.26 | 20.54 | 698,170 | +0.26(+1.26%) |
Nov 30, 2023 | 20.29 | 20.34 | 20.25 | 20.28 | 161,385 | +0.00(+0.00%) |
Nov 29, 2023 | 20.33 | 20.44 | 20.28 | 20.28 | 243,744 | +0.12(+0.58%) |
Nov 28, 2023 | 19.95 | 20.24 | 19.90 | 20.16 | 285,763 | +0.23(+1.14%) |
Nov 27, 2023 | 19.95 | 19.97 | 19.87 | 19.94 | 184,692 | +0.07(+0.35%) |
Nov 24, 2023 | 19.92 | 19.93 | 19.87 | 19.87 | 120,301 | -0.13(-0.64%) |
Nov 22, 2023 | 19.96 | 20.04 | 19.91 | 19.99 | 269,999 | -0.02(-0.10%) |
Nov 21, 2023 | 20.17 | 20.17 | 20.01 | 20.01 | 398,255 | -0.06(-0.29%) |
Nov 20, 2023 | 20.11 | 20.12 | 20.02 | 20.07 | 287,172 | -0.05(-0.24%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.12 | 20.12 | 154,510 | -0.18(-0.87%) |
Nov 16, 2023 | 20.29 | 20.34 | 20.25 | 20.30 | 204,553 | +0.01(+0.05%) |
Nov 15, 2023 | 20.31 | 20.31 | 20.22 | 20.29 | 224,414 | -0.15(-0.72%) |
Nov 14, 2023 | 20.36 | 20.46 | 20.30 | 20.44 | 324,998 | +0.38(+1.90%) |
Nov 13, 2023 | 19.98 | 20.08 | 19.98 | 20.05 | 899,634 | +0.02(+0.10%) |
Nov 10, 2023 | 20.18 | 20.18 | 19.95 | 20.03 | 250,666 | +0.04(+0.20%) |
Nov 09, 2023 | 20.09 | 20.21 | 19.99 | 19.99 | 328,936 | -0.10(-0.49%) |
Nov 08, 2023 | 20.32 | 20.32 | 20.09 | 20.09 | 192,211 | -0.32(-1.58%) |
Nov 07, 2023 | 20.39 | 20.44 | 20.35 | 20.42 | 148,445 | +0.07(+0.34%) |
Nov 06, 2023 | 20.43 | 20.51 | 20.35 | 20.35 | 218,955 | -0.34(-1.66%) |
Nov 03, 2023 | 20.49 | 20.69 | 20.45 | 20.69 | 356,763 | +0.45(+2.23%) |
Nov 02, 2023 | 20.50 | 20.52 | 20.24 | 20.24 | 299,660 | -0.32(-1.57%) |