Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.19 | 21.28 | 20.94 | 20.94 | 59,086 | -0.33(-1.57%) |
Jan 30, 2024 | 21.19 | 21.30 | 21.12 | 21.27 | 10,313 | +0.02(+0.11%) |
Jan 29, 2024 | 21.23 | 21.25 | 21.06 | 21.25 | 15,969 | +0.04(+0.19%) |
Jan 26, 2024 | 21.37 | 21.37 | 21.13 | 21.21 | 103,446 | -0.41(-1.90%) |
Jan 25, 2024 | 21.41 | 21.62 | 21.41 | 21.62 | 63,553 | +0.62(+2.94%) |
Jan 24, 2024 | 21.14 | 21.18 | 21.00 | 21.00 | 10,343 | -0.13(-0.60%) |
Jan 23, 2024 | 21.34 | 21.34 | 21.06 | 21.13 | 21,666 | -0.28(-1.31%) |
Jan 22, 2024 | 21.35 | 21.42 | 21.28 | 21.41 | 15,598 | +0.17(+0.80%) |
Jan 19, 2024 | 20.98 | 21.29 | 20.98 | 21.24 | 18,556 | +0.24(+1.14%) |
Jan 18, 2024 | 20.95 | 21.02 | 20.77 | 21.00 | 14,169 | +0.10(+0.47%) |
Jan 17, 2024 | 20.88 | 21.01 | 20.84 | 20.90 | 33,307 | -0.21(-1.00%) |
Jan 16, 2024 | 21.15 | 21.15 | 21.06 | 21.11 | 78,796 | -0.10(-0.45%) |
Jan 12, 2024 | 21.44 | 21.44 | 21.17 | 21.21 | 4,179 | -0.01(-0.05%) |
Jan 11, 2024 | 21.09 | 21.22 | 21.09 | 21.22 | 6,357 | -0.06(-0.26%) |
Jan 10, 2024 | 21.24 | 21.36 | 21.24 | 21.28 | 6,878 | -0.12(-0.58%) |
Jan 09, 2024 | 21.51 | 21.51 | 21.35 | 21.40 | 1,394 | -0.24(-1.11%) |
Jan 08, 2024 | 21.36 | 21.64 | 21.34 | 21.64 | 19,620 | +0.24(+1.13%) |
Jan 05, 2024 | 21.34 | 21.47 | 21.25 | 21.40 | 6,073 | +0.10(+0.46%) |
Jan 04, 2024 | 21.17 | 21.36 | 21.16 | 21.30 | 17,545 | -0.05(-0.24%) |
Jan 03, 2024 | 21.39 | 21.47 | 21.35 | 21.35 | 10,175 | -0.16(-0.74%) |
Jan 02, 2024 | 21.53 | 21.54 | 21.34 | 21.51 | 10,481 | +0.08(+0.37%) |
Dec 29, 2023 | 21.54 | 21.54 | 21.35 | 21.43 | 14,146 | -0.11(-0.51%) |
Dec 28, 2023 | 21.56 | 21.57 | 21.48 | 21.54 | 4,139 | +0.03(+0.14%) |
Dec 27, 2023 | 21.53 | 21.57 | 21.48 | 21.51 | 31,874 | -0.02(-0.09%) |
Dec 26, 2023 | 21.33 | 21.53 | 21.33 | 21.53 | 67,382 | +0.31(+1.44%) |
Dec 22, 2023 | 21.31 | 21.31 | 21.20 | 21.22 | 3,111 | -0.01(-0.05%) |
Dec 21, 2023 | 21.15 | 21.24 | 21.03 | 21.24 | 13,902 | +0.20(+0.93%) |
Dec 20, 2023 | 21.28 | 21.28 | 21.04 | 21.04 | 7,680 | -0.23(-1.06%) |
Dec 19, 2023 | 21.12 | 21.27 | 21.12 | 21.27 | 8,332 | +0.21(+0.98%) |
Dec 18, 2023 | 21.01 | 21.08 | 21.01 | 21.06 | 3,239 | -0.03(-0.16%) |
Dec 15, 2023 | 21.10 | 21.15 | 21.01 | 21.09 | 5,586 | +0.07(+0.34%) |
Dec 14, 2023 | 20.93 | 21.06 | 20.91 | 21.02 | 4,148 | +0.28(+1.34%) |
Dec 13, 2023 | 20.40 | 20.74 | 20.29 | 20.74 | 6,744 | +0.32(+1.56%) |
Dec 12, 2023 | 20.38 | 20.47 | 20.37 | 20.43 | 10,756 | -0.05(-0.25%) |
Dec 11, 2023 | 20.52 | 20.52 | 20.39 | 20.48 | 18,390 | +0.12(+0.59%) |
Dec 08, 2023 | 20.41 | 20.41 | 20.35 | 20.35 | 5,816 | +0.07(+0.37%) |
Dec 07, 2023 | 20.22 | 20.28 | 20.22 | 20.28 | 2,603 | +0.25(+1.27%) |
Dec 06, 2023 | 20.11 | 20.11 | 20.00 | 20.03 | 7,184 | -0.02(-0.09%) |
Dec 05, 2023 | 20.07 | 20.11 | 20.02 | 20.04 | 40,754 | -0.12(-0.62%) |
Dec 04, 2023 | 20.11 | 20.19 | 20.07 | 20.17 | 2,507 | -0.04(-0.20%) |
Dec 01, 2023 | 21.05 | 23.12 | 19.91 | 20.21 | 7,706 | +0.17(+0.85%) |
Nov 30, 2023 | 20.00 | 20.04 | 19.97 | 20.04 | 1,597 | +0.12(+0.61%) |
Nov 29, 2023 | 19.95 | 20.02 | 19.92 | 19.92 | 13,597 | +0.07(+0.35%) |
Nov 28, 2023 | 19.82 | 19.90 | 19.82 | 19.85 | 1,317 | +0.04(+0.20%) |
Nov 27, 2023 | 19.76 | 19.83 | 19.76 | 19.81 | 2,741 | -0.08(-0.40%) |
Nov 24, 2023 | 19.88 | 19.98 | 19.88 | 19.89 | 2,656 | +0.10(+0.52%) |
Nov 22, 2023 | 19.81 | 19.81 | 19.79 | 19.79 | 222 | +0.04(+0.20%) |
Nov 21, 2023 | 19.77 | 19.77 | 19.71 | 19.75 | 5,508 | -0.28(-1.41%) |
Nov 20, 2023 | 19.96 | 20.06 | 19.87 | 20.03 | 4,614 | +0.12(+0.63%) |
Nov 17, 2023 | 19.82 | 19.92 | 19.82 | 19.91 | 20,174 | +0.12(+0.61%) |
Nov 16, 2023 | 19.76 | 19.80 | 19.69 | 19.79 | 11,166 | -0.19(-0.97%) |
Nov 15, 2023 | 19.93 | 20.01 | 19.93 | 19.98 | 7,481 | +0.27(+1.39%) |
Nov 14, 2023 | 19.70 | 19.76 | 19.68 | 19.71 | 13,441 | +0.39(+2.00%) |
Nov 13, 2023 | 19.33 | 19.36 | 19.28 | 19.32 | 3,519 | -0.08(-0.40%) |
Nov 10, 2023 | 19.32 | 19.44 | 19.28 | 19.40 | 1,113 | +0.25(+1.30%) |
Nov 09, 2023 | 19.30 | 19.30 | 19.14 | 19.15 | 5,404 | -0.19(-0.98%) |
Nov 08, 2023 | 19.48 | 19.49 | 19.29 | 19.34 | 11,754 | -0.11(-0.59%) |
Nov 07, 2023 | 19.45 | 19.51 | 19.44 | 19.45 | 2,922 | -0.05(-0.24%) |
Nov 06, 2023 | 19.54 | 19.54 | 19.47 | 19.50 | 1,330 | -0.03(-0.15%) |
Nov 03, 2023 | 19.50 | 19.60 | 19.48 | 19.53 | 1,534 | +0.19(+1.00%) |
Nov 02, 2023 | 19.18 | 19.34 | 19.17 | 19.34 | 3,381 | +0.39(+2.05%) |