Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.22 | 21.22 | 20.91 | 20.94 | 68,426 | -0.29(-1.36%) |
Jan 30, 2024 | 21.07 | 21.23 | 21.05 | 21.22 | 25,828 | +0.10(+0.47%) |
Jan 29, 2024 | 20.90 | 21.14 | 20.90 | 21.13 | 81,975 | +0.04(+0.19%) |
Jan 26, 2024 | 20.95 | 21.09 | 20.92 | 21.09 | 9,147 | +0.13(+0.62%) |
Jan 25, 2024 | 20.74 | 20.96 | 20.74 | 20.96 | 244,156 | +0.32(+1.57%) |
Jan 24, 2024 | 20.72 | 20.76 | 20.63 | 20.63 | 10,079 | +0.04(+0.21%) |
Jan 23, 2024 | 20.58 | 20.65 | 20.52 | 20.59 | 10,866 | +0.01(+0.06%) |
Jan 22, 2024 | 20.56 | 20.59 | 20.53 | 20.58 | 6,526 | +0.09(+0.44%) |
Jan 19, 2024 | 20.45 | 20.49 | 20.41 | 20.49 | 1,323 | -0.03(-0.15%) |
Jan 18, 2024 | 20.48 | 20.52 | 20.38 | 20.52 | 25,741 | +0.04(+0.18%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.40 | 20.48 | 3,725 | -0.28(-1.34%) |
Jan 16, 2024 | 20.93 | 20.95 | 20.72 | 20.76 | 20,951 | -0.33(-1.55%) |
Jan 12, 2024 | 21.07 | 21.09 | 21.00 | 21.09 | 84,611 | +0.19(+0.91%) |
Jan 11, 2024 | 21.09 | 21.09 | 20.87 | 20.90 | 5,708 | -0.08(-0.40%) |
Jan 10, 2024 | 21.00 | 21.03 | 20.95 | 20.98 | 10,317 | -0.16(-0.74%) |
Jan 09, 2024 | 21.12 | 21.14 | 21.07 | 21.14 | 42,662 | -0.11(-0.51%) |
Jan 08, 2024 | 21.10 | 21.24 | 21.09 | 21.24 | 12,775 | -0.10(-0.47%) |
Jan 05, 2024 | 21.42 | 21.47 | 21.26 | 21.34 | 11,982 | +0.03(+0.12%) |
Jan 04, 2024 | 21.57 | 21.59 | 21.31 | 21.32 | 102,334 | -0.12(-0.54%) |
Jan 03, 2024 | 21.27 | 21.50 | 21.27 | 21.43 | 7,659 | +0.20(+0.92%) |
Jan 02, 2024 | 21.26 | 21.34 | 21.19 | 21.24 | 17,575 | +0.11(+0.53%) |
Dec 29, 2023 | 21.11 | 21.15 | 21.02 | 21.13 | 60,113 | +0.00(+0.00%) |
Dec 28, 2023 | 21.25 | 21.25 | 21.10 | 21.13 | 81,645 | -0.06(-0.28%) |
Dec 27, 2023 | 21.30 | 21.31 | 21.18 | 21.19 | 28,929 | -0.06(-0.28%) |
Dec 26, 2023 | 21.21 | 21.30 | 21.21 | 21.25 | 4,575 | +0.15(+0.73%) |
Dec 22, 2023 | 21.14 | 21.14 | 21.09 | 21.09 | 612 | +0.04(+0.20%) |
Dec 21, 2023 | 21.03 | 21.05 | 20.91 | 21.05 | 4,459 | +0.11(+0.54%) |
Dec 20, 2023 | 21.17 | 21.23 | 20.93 | 20.93 | 18,792 | -0.20(-0.95%) |
Dec 19, 2023 | 21.04 | 21.18 | 21.03 | 21.13 | 43,980 | +0.12(+0.58%) |
Dec 18, 2023 | 21.11 | 21.14 | 20.95 | 21.01 | 20,472 | +0.14(+0.67%) |
Dec 15, 2023 | 21.02 | 21.02 | 20.77 | 20.87 | 125,106 | -0.21(-0.98%) |
Dec 14, 2023 | 21.12 | 21.19 | 21.04 | 21.08 | 16,175 | +0.23(+1.08%) |
Dec 13, 2023 | 20.55 | 20.85 | 20.43 | 20.85 | 42,078 | +0.36(+1.78%) |
Dec 12, 2023 | 20.60 | 20.60 | 20.41 | 20.49 | 52,788 | -0.14(-0.68%) |
Dec 11, 2023 | 20.70 | 20.70 | 20.61 | 20.63 | 1,046 | -0.06(-0.27%) |
Dec 08, 2023 | 20.67 | 20.75 | 20.67 | 20.69 | 13,667 | +0.08(+0.38%) |
Dec 07, 2023 | 20.79 | 20.79 | 20.57 | 20.61 | 79,689 | -0.06(-0.29%) |
Dec 06, 2023 | 20.81 | 20.84 | 20.64 | 20.67 | 36,423 | -0.15(-0.73%) |
Dec 05, 2023 | 21.00 | 21.02 | 20.82 | 20.82 | 34,507 | -0.28(-1.33%) |
Dec 04, 2023 | 21.05 | 21.12 | 21.00 | 21.10 | 7,303 | -0.06(-0.29%) |
Dec 01, 2023 | 21.18 | 21.18 | 21.13 | 21.16 | 8,672 | +0.09(+0.45%) |
Nov 30, 2023 | 21.13 | 21.13 | 20.98 | 21.07 | 5,162 | +0.14(+0.67%) |
Nov 29, 2023 | 20.98 | 21.04 | 20.93 | 20.93 | 55,495 | -0.02(-0.08%) |
Nov 28, 2023 | 20.98 | 21.02 | 20.95 | 20.95 | 2,600 | +0.01(+0.03%) |
Nov 27, 2023 | 20.91 | 20.94 | 20.90 | 20.94 | 388 | -0.03(-0.16%) |
Nov 24, 2023 | 21.04 | 21.05 | 20.96 | 20.97 | 51,470 | +0.05(+0.24%) |
Nov 22, 2023 | 20.72 | 20.93 | 20.72 | 20.92 | 33,286 | +0.02(+0.10%) |
Nov 21, 2023 | 20.94 | 20.94 | 20.90 | 20.90 | 14,071 | -0.05(-0.24%) |
Nov 20, 2023 | 20.96 | 21.01 | 20.90 | 20.95 | 99,999 | +0.06(+0.28%) |
Nov 17, 2023 | 20.87 | 20.95 | 20.84 | 20.89 | 54,534 | +0.29(+1.38%) |
Nov 16, 2023 | 20.56 | 20.61 | 20.56 | 20.61 | 52,121 | -0.19(-0.89%) |
Nov 15, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 130 | -0.06(-0.29%) |
Nov 14, 2023 | 20.80 | 20.90 | 20.80 | 20.85 | 196,231 | +0.32(+1.58%) |
Nov 13, 2023 | 20.46 | 20.57 | 20.46 | 20.53 | 572 | +0.08(+0.41%) |
Nov 10, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 101 | +0.11(+0.56%) |
Nov 09, 2023 | 20.43 | 20.47 | 20.30 | 20.33 | 5,878 | -0.03(-0.13%) |
Nov 08, 2023 | 20.55 | 20.55 | 20.33 | 20.36 | 9,053 | -0.22(-1.08%) |
Nov 07, 2023 | 20.66 | 20.70 | 20.58 | 20.58 | 8,376 | -0.32(-1.54%) |
Nov 06, 2023 | 21.07 | 21.07 | 20.90 | 20.90 | 120,142 | -0.18(-0.86%) |
Nov 03, 2023 | 21.19 | 21.19 | 21.01 | 21.09 | 83,463 | -0.10(-0.49%) |
Nov 02, 2023 | 20.72 | 21.20 | 20.72 | 21.19 | 12,124 | +0.59(+2.88%) |