Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.69 | 20.90 | 20.55 | 20.65 | 29,324 | -0.05(-0.24%) |
Jan 30, 2024 | 20.72 | 20.89 | 20.66 | 20.70 | 656,040 | +0.00(+0.00%) |
Jan 29, 2024 | 20.62 | 20.85 | 20.62 | 20.70 | 43,993 | +0.14(+0.68%) |
Jan 26, 2024 | 20.63 | 20.71 | 20.50 | 20.56 | 14,956 | -0.02(-0.10%) |
Jan 25, 2024 | 20.72 | 20.75 | 20.58 | 20.58 | 61,347 | +0.02(+0.10%) |
Jan 24, 2024 | 20.76 | 20.92 | 20.56 | 20.56 | 24,412 | -0.02(-0.10%) |
Jan 23, 2024 | 20.65 | 20.69 | 20.51 | 20.58 | 24,237 | +0.03(+0.15%) |
Jan 22, 2024 | 20.66 | 20.79 | 20.50 | 20.55 | 44,623 | +0.20(+0.98%) |
Jan 19, 2024 | 20.30 | 20.64 | 20.27 | 20.35 | 63,407 | +0.10(+0.49%) |
Jan 18, 2024 | 20.58 | 20.69 | 20.23 | 20.25 | 24,154 | -0.24(-1.17%) |
Jan 17, 2024 | 20.69 | 20.79 | 20.41 | 20.49 | 129,859 | -0.14(-0.68%) |
Jan 16, 2024 | 20.74 | 20.97 | 20.63 | 20.63 | 42,813 | -0.10(-0.48%) |
Jan 12, 2024 | 20.47 | 20.74 | 20.37 | 20.73 | 12,333 | +0.41(+2.02%) |
Jan 11, 2024 | 20.50 | 20.65 | 20.17 | 20.32 | 12,871 | -0.06(-0.29%) |
Jan 10, 2024 | 20.44 | 20.67 | 20.34 | 20.38 | 18,714 | -0.09(-0.44%) |
Jan 09, 2024 | 20.16 | 20.60 | 20.10 | 20.47 | 20,371 | +0.33(+1.64%) |
Jan 08, 2024 | 20.15 | 20.21 | 20.07 | 20.14 | 24,184 | +0.09(+0.45%) |
Jan 05, 2024 | 20.01 | 20.24 | 20.00 | 20.05 | 114,756 | +0.04(+0.20%) |
Jan 04, 2024 | 19.94 | 20.15 | 19.90 | 20.01 | 20,346 | +0.10(+0.50%) |
Jan 03, 2024 | 20.04 | 20.07 | 19.90 | 19.91 | 27,714 | -0.16(-0.80%) |
Jan 02, 2024 | 19.94 | 20.18 | 19.94 | 20.07 | 13,906 | +0.13(+0.65%) |
Dec 29, 2023 | 20.05 | 20.26 | 19.80 | 19.94 | 15,645 | -0.01(-0.05%) |
Dec 28, 2023 | 19.99 | 20.26 | 19.93 | 19.95 | 8,377 | -0.27(-1.34%) |
Dec 27, 2023 | 20.24 | 20.30 | 20.01 | 20.22 | 10,114 | +0.11(+0.55%) |
Dec 26, 2023 | 20.16 | 20.35 | 19.96 | 20.11 | 11,628 | +0.00(+0.00%) |
Dec 22, 2023 | 20.08 | 20.27 | 19.91 | 20.11 | 21,828 | +0.10(+0.50%) |
Dec 21, 2023 | 20.18 | 20.46 | 19.81 | 20.01 | 52,692 | +0.00(+0.00%) |
Dec 20, 2023 | 20.18 | 20.52 | 19.96 | 20.01 | 22,761 | -0.09(-0.45%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.89 | 20.10 | 23,956 | +0.13(+0.65%) |
Dec 18, 2023 | 20.00 | 20.13 | 19.73 | 19.97 | 25,797 | -0.07(-0.35%) |
Dec 15, 2023 | 20.19 | 20.49 | 19.90 | 20.04 | 23,393 | -0.11(-0.55%) |
Dec 14, 2023 | 19.95 | 20.50 | 19.91 | 20.15 | 33,485 | +0.33(+1.66%) |
Dec 13, 2023 | 19.90 | 20.08 | 19.76 | 19.82 | 23,676 | +0.07(+0.35%) |
Dec 12, 2023 | 20.05 | 20.28 | 19.72 | 19.75 | 25,562 | -0.22(-1.10%) |
Dec 11, 2023 | 20.13 | 20.31 | 19.66 | 19.97 | 30,058 | -0.08(-0.40%) |
Dec 08, 2023 | 20.13 | 20.38 | 20.05 | 20.05 | 20,990 | +0.04(+0.20%) |
Dec 07, 2023 | 20.20 | 20.40 | 19.89 | 20.01 | 27,893 | -0.05(-0.25%) |
Dec 06, 2023 | 19.87 | 20.44 | 19.85 | 20.06 | 22,103 | +0.41(+2.09%) |
Dec 05, 2023 | 20.04 | 20.45 | 19.62 | 19.65 | 38,113 | -0.30(-1.50%) |
Dec 04, 2023 | 20.08 | 20.44 | 19.65 | 19.95 | 26,166 | -0.10(-0.50%) |
Dec 01, 2023 | 19.69 | 20.18 | 19.61 | 20.05 | 33,313 | +0.48(+2.45%) |
Nov 30, 2023 | 19.86 | 19.98 | 19.50 | 19.57 | 37,217 | -0.19(-0.96%) |
Nov 29, 2023 | 19.93 | 20.09 | 19.76 | 19.76 | 14,224 | -0.13(-0.65%) |
Nov 28, 2023 | 19.99 | 20.03 | 19.81 | 19.89 | 9,985 | -0.07(-0.35%) |
Nov 27, 2023 | 20.19 | 20.19 | 19.77 | 19.96 | 23,450 | -0.31(-1.51%) |
Nov 24, 2023 | 19.87 | 20.27 | 19.68 | 20.27 | 4,353 | +0.53(+2.66%) |
Nov 22, 2023 | 20.02 | 20.05 | 19.50 | 19.74 | 12,301 | -0.23(-1.15%) |
Nov 21, 2023 | 20.05 | 20.35 | 19.74 | 19.97 | 13,132 | -0.23(-1.12%) |
Nov 20, 2023 | 20.25 | 20.45 | 19.99 | 20.20 | 8,491 | -0.06(-0.31%) |
Nov 17, 2023 | 20.80 | 20.80 | 20.18 | 20.26 | 9,467 | -0.48(-2.31%) |
Nov 16, 2023 | 20.62 | 20.77 | 20.52 | 20.74 | 11,726 | +0.25(+1.23%) |
Nov 15, 2023 | 20.47 | 20.60 | 19.85 | 20.49 | 5,857 | -0.12(-0.59%) |
Nov 14, 2023 | 20.00 | 20.61 | 20.00 | 20.61 | 16,085 | +0.76(+3.83%) |
Nov 13, 2023 | 19.93 | 19.95 | 19.72 | 19.85 | 17,213 | -0.04(-0.20%) |
Nov 10, 2023 | 19.90 | 19.90 | 19.46 | 19.89 | 15,004 | +0.05(+0.25%) |
Nov 09, 2023 | 19.49 | 20.00 | 19.24 | 19.84 | 30,656 | +0.49(+2.53%) |
Nov 08, 2023 | 18.96 | 19.42 | 18.82 | 19.35 | 47,739 | +0.40(+2.11%) |
Nov 07, 2023 | 18.80 | 19.20 | 18.79 | 18.95 | 11,361 | +0.20(+1.07%) |
Nov 06, 2023 | 18.77 | 18.85 | 18.56 | 18.75 | 9,597 | +0.00(+0.00%) |
Nov 03, 2023 | 18.82 | 19.10 | 18.67 | 18.75 | 22,796 | +0.08(+0.43%) |
Nov 02, 2023 | 18.80 | 18.95 | 18.62 | 18.67 | 24,921 | +0.10(+0.54%) |