Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.31 | 22.58 | 22.20 | 22.20 | 12,254 | -0.33(-1.46%) |
Jan 30, 2024 | 22.56 | 22.56 | 22.37 | 22.53 | 24,065 | +0.08(+0.35%) |
Jan 29, 2024 | 22.44 | 22.55 | 22.35 | 22.45 | 13,220 | +0.04(+0.17%) |
Jan 26, 2024 | 22.19 | 22.43 | 22.19 | 22.42 | 16,482 | +0.09(+0.39%) |
Jan 25, 2024 | 21.91 | 22.35 | 21.91 | 22.33 | 15,278 | +0.34(+1.54%) |
Jan 24, 2024 | 21.88 | 22.06 | 21.65 | 21.99 | 19,260 | +0.26(+1.20%) |
Jan 23, 2024 | 21.62 | 21.79 | 21.57 | 21.73 | 15,591 | +0.13(+0.58%) |
Jan 22, 2024 | 21.38 | 21.68 | 21.38 | 21.60 | 20,437 | +0.20(+0.95%) |
Jan 19, 2024 | 21.15 | 21.41 | 21.15 | 21.40 | 25,998 | +0.21(+1.01%) |
Jan 18, 2024 | 21.25 | 21.30 | 21.01 | 21.18 | 24,031 | +0.04(+0.18%) |
Jan 17, 2024 | 21.18 | 21.25 | 21.04 | 21.15 | 11,417 | -0.02(-0.09%) |
Jan 16, 2024 | 21.38 | 21.38 | 21.10 | 21.16 | 9,884 | -0.21(-1.00%) |
Jan 12, 2024 | 21.23 | 21.47 | 21.16 | 21.38 | 13,754 | +0.17(+0.82%) |
Jan 11, 2024 | 21.01 | 21.29 | 20.94 | 21.20 | 11,083 | +0.12(+0.55%) |
Jan 10, 2024 | 21.16 | 21.27 | 21.01 | 21.09 | 10,778 | +0.08(+0.37%) |
Jan 09, 2024 | 21.10 | 21.24 | 20.90 | 21.01 | 15,830 | -0.09(-0.41%) |
Jan 08, 2024 | 20.89 | 21.11 | 20.89 | 21.10 | 17,658 | +0.45(+2.16%) |
Jan 05, 2024 | 20.86 | 20.86 | 20.65 | 20.65 | 8,702 | -0.07(-0.33%) |
Jan 04, 2024 | 20.57 | 20.86 | 20.55 | 20.72 | 11,989 | +0.14(+0.66%) |
Jan 03, 2024 | 21.01 | 21.01 | 20.52 | 20.58 | 13,305 | -0.13(-0.61%) |
Jan 02, 2024 | 20.85 | 20.85 | 20.71 | 20.71 | 6,328 | -0.26(-1.25%) |
Dec 29, 2023 | 21.34 | 21.53 | 20.91 | 20.97 | 19,750 | -0.28(-1.30%) |
Dec 28, 2023 | 21.49 | 21.49 | 21.16 | 21.25 | 16,183 | -0.22(-1.02%) |
Dec 27, 2023 | 21.27 | 21.48 | 21.07 | 21.47 | 25,480 | +0.10(+0.45%) |
Dec 26, 2023 | 21.25 | 21.44 | 21.25 | 21.37 | 7,065 | +0.09(+0.41%) |
Dec 22, 2023 | 21.33 | 21.51 | 21.12 | 21.28 | 23,755 | -0.03(-0.14%) |
Dec 21, 2023 | 21.42 | 21.63 | 21.17 | 21.31 | 14,995 | -0.14(-0.63%) |
Dec 20, 2023 | 21.31 | 21.62 | 21.28 | 21.45 | 9,206 | +0.04(+0.18%) |
Dec 19, 2023 | 21.15 | 21.52 | 21.14 | 21.41 | 21,463 | +0.20(+0.96%) |
Dec 18, 2023 | 21.24 | 21.31 | 21.06 | 21.20 | 14,625 | -0.04(-0.18%) |
Dec 15, 2023 | 21.28 | 21.44 | 21.09 | 21.24 | 25,340 | +0.06(+0.27%) |
Dec 14, 2023 | 21.03 | 21.25 | 20.84 | 21.18 | 29,335 | +0.37(+1.77%) |
Dec 13, 2023 | 20.59 | 20.82 | 20.30 | 20.82 | 12,736 | +0.31(+1.49%) |
Dec 12, 2023 | 20.41 | 20.57 | 20.18 | 20.51 | 23,958 | +0.10(+0.50%) |
Dec 11, 2023 | 20.44 | 20.46 | 20.18 | 20.41 | 21,679 | -0.10(-0.47%) |
Dec 08, 2023 | 20.55 | 20.69 | 20.23 | 20.51 | 22,702 | -0.03(-0.17%) |
Dec 07, 2023 | 20.46 | 20.73 | 20.35 | 20.54 | 18,079 | +0.05(+0.26%) |
Dec 06, 2023 | 20.70 | 20.75 | 20.38 | 20.49 | 52,095 | -0.11(-0.55%) |
Dec 05, 2023 | 20.66 | 20.74 | 20.52 | 20.60 | 21,347 | -0.00(-0.01%) |
Dec 04, 2023 | 20.76 | 20.76 | 20.36 | 20.60 | 19,032 | -0.05(-0.26%) |
Dec 01, 2023 | 20.64 | 20.76 | 20.36 | 20.66 | 25,676 | +0.13(+0.64%) |
Nov 30, 2023 | 20.32 | 20.52 | 20.24 | 20.52 | 46,948 | +0.33(+1.63%) |
Nov 29, 2023 | 20.51 | 20.55 | 20.07 | 20.20 | 19,939 | -0.16(-0.80%) |
Nov 28, 2023 | 20.19 | 20.36 | 19.97 | 20.36 | 21,440 | +0.16(+0.80%) |
Nov 27, 2023 | 19.97 | 20.20 | 19.73 | 20.20 | 21,390 | +0.31(+1.58%) |
Nov 24, 2023 | 19.83 | 19.97 | 19.83 | 19.88 | 2,380 | +0.10(+0.48%) |
Nov 22, 2023 | 19.73 | 19.90 | 19.61 | 19.79 | 24,549 | +0.04(+0.19%) |
Nov 21, 2023 | 19.89 | 19.96 | 19.61 | 19.75 | 19,674 | -0.09(-0.43%) |
Nov 20, 2023 | 19.79 | 19.92 | 19.62 | 19.83 | 11,553 | +0.05(+0.24%) |
Nov 17, 2023 | 19.69 | 19.91 | 19.45 | 19.79 | 44,011 | +0.33(+1.72%) |
Nov 16, 2023 | 19.27 | 19.56 | 19.27 | 19.45 | 16,553 | +0.17(+0.89%) |
Nov 15, 2023 | 19.41 | 19.46 | 19.24 | 19.28 | 5,295 | -0.10(-0.49%) |
Nov 14, 2023 | 19.41 | 19.61 | 19.31 | 19.38 | 31,659 | +0.17(+0.89%) |
Nov 13, 2023 | 19.09 | 19.36 | 19.07 | 19.20 | 31,599 | +0.03(+0.15%) |
Nov 10, 2023 | 19.31 | 19.47 | 19.18 | 19.18 | 22,470 | +0.05(+0.25%) |
Nov 09, 2023 | 19.50 | 19.64 | 19.07 | 19.13 | 47,639 | -0.33(-1.72%) |
Nov 08, 2023 | 19.31 | 19.50 | 19.31 | 19.46 | 26,653 | +0.03(+0.15%) |
Nov 07, 2023 | 19.24 | 19.43 | 19.17 | 19.43 | 13,413 | +0.14(+0.74%) |
Nov 06, 2023 | 19.40 | 19.43 | 19.17 | 19.29 | 12,192 | -0.10(-0.54%) |
Nov 03, 2023 | 19.60 | 19.60 | 18.98 | 19.40 | 25,831 | +0.40(+2.11%) |
Nov 02, 2023 | 18.74 | 19.21 | 18.74 | 19.00 | 37,915 | +0.35(+1.89%) |