Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.39 | 22.44 | 22.22 | 22.22 | 84,307 | -0.25(-1.13%) |
Jan 30, 2024 | 22.47 | 22.55 | 22.47 | 22.48 | 43,872 | -0.06(-0.26%) |
Jan 29, 2024 | 22.43 | 22.59 | 22.43 | 22.54 | 75,571 | +0.12(+0.52%) |
Jan 26, 2024 | 22.43 | 22.51 | 22.42 | 22.42 | 86,618 | -0.09(-0.39%) |
Jan 25, 2024 | 22.55 | 22.55 | 22.44 | 22.51 | 96,337 | +0.07(+0.30%) |
Jan 24, 2024 | 22.42 | 22.55 | 22.26 | 22.44 | 96,196 | +0.05(+0.22%) |
Jan 23, 2024 | 22.34 | 22.41 | 22.33 | 22.39 | 46,043 | +0.05(+0.22%) |
Jan 22, 2024 | 22.29 | 22.40 | 22.26 | 22.34 | 164,219 | +0.06(+0.26%) |
Jan 19, 2024 | 22.09 | 22.32 | 22.09 | 22.28 | 69,516 | +0.21(+0.97%) |
Jan 18, 2024 | 21.87 | 22.07 | 21.83 | 22.07 | 78,870 | +0.33(+1.51%) |
Jan 17, 2024 | 21.84 | 21.84 | 21.57 | 21.74 | 40,962 | -0.20(-0.93%) |
Jan 16, 2024 | 21.81 | 21.95 | 21.79 | 21.94 | 64,202 | +0.02(+0.11%) |
Jan 12, 2024 | 21.91 | 21.94 | 21.86 | 21.92 | 29,879 | +0.00(+0.02%) |
Jan 11, 2024 | 21.89 | 21.98 | 21.66 | 21.91 | 24,688 | +0.10(+0.44%) |
Jan 10, 2024 | 21.69 | 21.88 | 21.68 | 21.82 | 38,569 | +0.07(+0.31%) |
Jan 09, 2024 | 21.57 | 21.75 | 21.49 | 21.75 | 67,289 | +0.15(+0.67%) |
Jan 08, 2024 | 21.24 | 21.64 | 21.24 | 21.60 | 88,344 | +0.34(+1.59%) |
Jan 05, 2024 | 21.18 | 21.38 | 21.18 | 21.27 | 40,575 | +0.04(+0.18%) |
Jan 04, 2024 | 21.20 | 21.32 | 21.16 | 21.23 | 50,058 | -0.10(-0.45%) |
Jan 03, 2024 | 21.34 | 21.41 | 21.29 | 21.32 | 59,090 | -0.12(-0.54%) |
Jan 02, 2024 | 21.57 | 21.57 | 21.44 | 21.44 | 52,518 | -0.24(-1.12%) |
Dec 29, 2023 | 21.81 | 21.81 | 21.63 | 21.68 | 77,990 | -0.07(-0.31%) |
Dec 28, 2023 | 21.72 | 21.80 | 21.72 | 21.75 | 95,934 | +0.04(+0.18%) |
Dec 27, 2023 | 21.67 | 21.75 | 21.64 | 21.71 | 78,067 | +0.07(+0.31%) |
Dec 26, 2023 | 21.59 | 21.68 | 21.55 | 21.64 | 96,833 | +0.06(+0.27%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.59 | 51,482 | +0.00(+0.00%) |
Dec 21, 2023 | 21.50 | 21.59 | 21.48 | 21.59 | 46,753 | +0.14(+0.63%) |
Dec 20, 2023 | 21.59 | 21.70 | 21.45 | 21.45 | 101,333 | -0.14(-0.65%) |
Dec 19, 2023 | 21.53 | 21.64 | 21.49 | 21.59 | 93,560 | +0.05(+0.22%) |
Dec 18, 2023 | 21.43 | 21.63 | 21.43 | 21.54 | 66,910 | +0.12(+0.54%) |
Dec 15, 2023 | 21.40 | 21.49 | 21.38 | 21.43 | 104,945 | -0.06(-0.27%) |
Dec 14, 2023 | 21.40 | 21.54 | 21.28 | 21.48 | 167,454 | +0.12(+0.59%) |
Dec 13, 2023 | 21.30 | 21.40 | 21.30 | 21.36 | 44,538 | +0.03(+0.14%) |
Dec 12, 2023 | 21.18 | 21.33 | 21.18 | 21.33 | 86,244 | +0.15(+0.73%) |
Dec 11, 2023 | 21.02 | 21.21 | 21.02 | 21.18 | 85,122 | +0.11(+0.50%) |
Dec 08, 2023 | 20.93 | 21.07 | 20.91 | 21.07 | 48,603 | +0.11(+0.50%) |
Dec 07, 2023 | 20.79 | 21.00 | 20.77 | 20.96 | 52,740 | +0.21(+1.02%) |
Dec 06, 2023 | 20.84 | 20.87 | 20.68 | 20.75 | 53,864 | -0.04(-0.19%) |
Dec 05, 2023 | 20.65 | 20.83 | 20.61 | 20.79 | 51,717 | +0.04(+0.19%) |
Dec 04, 2023 | 20.72 | 20.76 | 20.55 | 20.75 | 42,015 | -0.09(-0.42%) |
Dec 01, 2023 | 20.75 | 20.93 | 20.70 | 20.84 | 38,888 | +0.02(+0.09%) |
Nov 30, 2023 | 20.83 | 20.95 | 20.72 | 20.82 | 84,972 | -0.04(-0.18%) |
Nov 29, 2023 | 20.93 | 21.06 | 20.86 | 20.86 | 53,908 | -0.06(-0.28%) |
Nov 28, 2023 | 20.90 | 20.94 | 20.82 | 20.92 | 49,293 | +0.00(+0.00%) |
Nov 27, 2023 | 20.87 | 20.95 | 20.82 | 20.92 | 42,599 | +0.05(+0.23%) |
Nov 24, 2023 | 20.81 | 20.92 | 20.76 | 20.87 | 32,173 | +0.01(+0.04%) |
Nov 22, 2023 | 20.77 | 20.95 | 20.76 | 20.86 | 30,824 | +0.08(+0.39%) |
Nov 21, 2023 | 20.81 | 20.82 | 20.63 | 20.78 | 43,099 | -0.08(-0.37%) |
Nov 20, 2023 | 20.73 | 20.86 | 20.69 | 20.86 | 49,924 | +0.22(+1.06%) |
Nov 17, 2023 | 20.65 | 20.71 | 20.35 | 20.64 | 55,015 | -0.05(-0.24%) |
Nov 16, 2023 | 20.59 | 20.69 | 20.51 | 20.69 | 69,378 | +0.10(+0.47%) |
Nov 15, 2023 | 20.65 | 20.77 | 20.59 | 20.59 | 61,947 | -0.08(-0.37%) |
Nov 14, 2023 | 20.44 | 20.67 | 20.38 | 20.66 | 84,958 | +0.50(+2.46%) |
Nov 13, 2023 | 20.15 | 20.28 | 20.07 | 20.17 | 61,100 | -0.09(-0.42%) |
Nov 10, 2023 | 19.93 | 20.26 | 19.92 | 20.25 | 36,821 | +0.38(+1.92%) |
Nov 09, 2023 | 20.02 | 20.07 | 19.77 | 19.87 | 35,807 | -0.11(-0.53%) |
Nov 08, 2023 | 19.92 | 20.03 | 19.92 | 19.98 | 37,000 | +0.05(+0.24%) |
Nov 07, 2023 | 19.78 | 20.04 | 19.72 | 19.93 | 42,517 | +0.18(+0.92%) |
Nov 06, 2023 | 19.71 | 19.83 | 19.68 | 19.75 | 36,057 | +0.07(+0.34%) |
Nov 03, 2023 | 19.56 | 19.77 | 19.54 | 19.68 | 47,560 | +0.22(+1.12%) |
Nov 02, 2023 | 19.24 | 19.49 | 19.24 | 19.46 | 45,699 | +0.37(+1.96%) |