Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.19 | 21.21 | 21.06 | 21.09 | 37,008 | -0.12(-0.56%) |
Jan 30, 2024 | 21.10 | 21.24 | 21.09 | 21.21 | 33,480 | +0.04(+0.18%) |
Jan 29, 2024 | 21.30 | 21.30 | 21.01 | 21.17 | 47,331 | -0.03(-0.14%) |
Jan 26, 2024 | 21.00 | 21.20 | 20.95 | 21.20 | 7,927 | +0.10(+0.47%) |
Jan 25, 2024 | 20.97 | 21.10 | 20.97 | 21.10 | 21,132 | +0.18(+0.86%) |
Jan 24, 2024 | 20.83 | 20.97 | 20.83 | 20.92 | 50,936 | +0.07(+0.34%) |
Jan 23, 2024 | 20.80 | 20.87 | 20.77 | 20.85 | 8,261 | +0.10(+0.48%) |
Jan 22, 2024 | 20.70 | 20.78 | 20.65 | 20.75 | 8,203 | -0.05(-0.24%) |
Jan 19, 2024 | 20.75 | 20.84 | 20.64 | 20.80 | 9,959 | +0.16(+0.75%) |
Jan 18, 2024 | 20.60 | 20.69 | 20.49 | 20.64 | 197,596 | +0.20(+0.95%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.40 | 20.45 | 69,329 | -0.15(-0.71%) |
Jan 16, 2024 | 20.80 | 20.80 | 20.59 | 20.60 | 6,663 | -0.10(-0.50%) |
Jan 12, 2024 | 20.85 | 20.92 | 20.64 | 20.70 | 37,865 | +0.00(+0.01%) |
Jan 11, 2024 | 20.61 | 20.77 | 20.61 | 20.70 | 13,822 | +0.19(+0.92%) |
Jan 10, 2024 | 20.61 | 20.68 | 20.50 | 20.51 | 14,736 | -0.13(-0.63%) |
Jan 09, 2024 | 20.68 | 20.71 | 20.58 | 20.64 | 82,025 | +0.11(+0.54%) |
Jan 08, 2024 | 20.47 | 20.56 | 20.40 | 20.53 | 67,154 | -0.27(-1.30%) |
Jan 05, 2024 | 20.93 | 20.93 | 20.72 | 20.80 | 12,288 | +0.05(+0.24%) |
Jan 04, 2024 | 20.94 | 20.94 | 20.65 | 20.75 | 127,200 | -0.13(-0.62%) |
Jan 03, 2024 | 20.89 | 20.96 | 20.74 | 20.88 | 31,401 | +0.14(+0.68%) |
Jan 02, 2024 | 20.95 | 20.97 | 20.69 | 20.74 | 42,422 | -0.20(-0.96%) |
Dec 29, 2023 | 21.14 | 21.14 | 20.86 | 20.94 | 50,781 | -0.05(-0.24%) |
Dec 28, 2023 | 21.32 | 21.35 | 20.92 | 20.99 | 51,039 | -0.23(-1.08%) |
Dec 27, 2023 | 21.40 | 21.40 | 21.22 | 21.22 | 19,036 | -0.01(-0.05%) |
Dec 26, 2023 | 21.13 | 21.30 | 21.13 | 21.23 | 1,026,586 | +0.25(+1.19%) |
Dec 22, 2023 | 21.15 | 21.16 | 20.91 | 20.98 | 105,699 | -0.01(-0.05%) |
Dec 21, 2023 | 21.12 | 21.12 | 20.89 | 20.99 | 19,538 | +0.02(+0.11%) |
Dec 20, 2023 | 20.98 | 21.12 | 20.95 | 20.97 | 24,378 | -0.11(-0.51%) |
Dec 19, 2023 | 20.80 | 21.14 | 20.80 | 21.08 | 130,583 | +0.13(+0.60%) |
Dec 18, 2023 | 21.05 | 21.05 | 20.92 | 20.95 | 4,150 | +0.08(+0.38%) |
Dec 15, 2023 | 20.97 | 20.97 | 20.79 | 20.87 | 20,451 | +0.02(+0.09%) |
Dec 14, 2023 | 20.74 | 20.86 | 20.74 | 20.85 | 41,957 | +0.30(+1.46%) |
Dec 13, 2023 | 20.39 | 20.56 | 20.27 | 20.55 | 11,683 | +0.27(+1.32%) |
Dec 12, 2023 | 20.41 | 20.41 | 20.24 | 20.28 | 66,777 | -0.21(-1.02%) |
Dec 11, 2023 | 20.47 | 20.49 | 20.44 | 20.49 | 7,091 | -0.02(-0.11%) |
Dec 08, 2023 | 20.44 | 20.66 | 20.44 | 20.52 | 13,582 | -0.07(-0.32%) |
Dec 07, 2023 | 20.62 | 20.64 | 20.50 | 20.58 | 16,107 | +0.06(+0.27%) |
Dec 06, 2023 | 20.70 | 20.70 | 20.47 | 20.52 | 29,794 | -0.24(-1.17%) |
Dec 05, 2023 | 20.99 | 20.99 | 20.71 | 20.77 | 29,059 | -0.13(-0.62%) |
Dec 04, 2023 | 21.03 | 21.03 | 20.87 | 20.90 | 63,022 | -0.27(-1.28%) |
Dec 01, 2023 | 21.17 | 21.36 | 21.09 | 21.17 | 24,022 | +0.03(+0.13%) |
Nov 30, 2023 | 21.49 | 21.49 | 21.12 | 21.14 | 10,475 | -0.25(-1.18%) |
Nov 29, 2023 | 21.41 | 21.41 | 21.24 | 21.39 | 6,389 | +0.13(+0.59%) |
Nov 28, 2023 | 21.00 | 21.31 | 21.00 | 21.27 | 2,750 | +0.32(+1.51%) |
Nov 27, 2023 | 21.02 | 21.03 | 20.93 | 20.95 | 30,611 | -0.10(-0.48%) |
Nov 24, 2023 | 21.07 | 21.10 | 21.05 | 21.05 | 1,544 | -0.06(-0.29%) |
Nov 22, 2023 | 21.07 | 21.11 | 21.00 | 21.11 | 2,787 | -0.21(-0.96%) |
Nov 21, 2023 | 21.20 | 21.35 | 21.20 | 21.32 | 21,454 | +0.19(+0.90%) |
Nov 20, 2023 | 20.87 | 21.16 | 20.87 | 21.13 | 13,890 | +0.16(+0.75%) |
Nov 17, 2023 | 20.89 | 20.99 | 20.85 | 20.97 | 8,998 | +0.18(+0.86%) |
Nov 16, 2023 | 21.03 | 21.03 | 20.75 | 20.79 | 29,239 | -0.28(-1.31%) |
Nov 15, 2023 | 21.08 | 21.15 | 21.04 | 21.07 | 139,671 | -0.07(-0.31%) |
Nov 14, 2023 | 21.16 | 21.25 | 21.09 | 21.13 | 14,835 | +0.07(+0.35%) |
Nov 13, 2023 | 20.81 | 21.10 | 20.81 | 21.06 | 9,256 | +0.26(+1.26%) |
Nov 10, 2023 | 20.78 | 20.82 | 20.77 | 20.80 | 18,330 | -0.02(-0.09%) |
Nov 09, 2023 | 20.95 | 20.98 | 20.77 | 20.81 | 4,813 | -0.04(-0.18%) |
Nov 08, 2023 | 21.01 | 21.04 | 20.81 | 20.85 | 18,530 | -0.19(-0.89%) |
Nov 07, 2023 | 21.30 | 21.30 | 20.99 | 21.04 | 11,270 | -0.35(-1.66%) |
Nov 06, 2023 | 21.55 | 21.55 | 21.35 | 21.39 | 40,583 | +0.08(+0.37%) |
Nov 03, 2023 | 21.36 | 21.38 | 21.26 | 21.31 | 11,119 | -0.06(-0.26%) |
Nov 02, 2023 | 21.35 | 21.41 | 21.25 | 21.37 | 43,433 | +0.17(+0.79%) |