Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.54 | 22.58 | 22.36 | 22.37 | 83,759 | -0.25(-1.13%) |
Jan 30, 2024 | 22.61 | 22.70 | 22.61 | 22.62 | 43,587 | -0.06(-0.26%) |
Jan 29, 2024 | 22.57 | 22.74 | 22.57 | 22.68 | 75,079 | +0.12(+0.52%) |
Jan 26, 2024 | 22.57 | 22.65 | 22.56 | 22.56 | 86,054 | -0.09(-0.39%) |
Jan 25, 2024 | 22.70 | 22.70 | 22.58 | 22.65 | 95,710 | +0.07(+0.30%) |
Jan 24, 2024 | 22.56 | 22.70 | 22.41 | 22.58 | 95,570 | +0.05(+0.22%) |
Jan 23, 2024 | 22.49 | 22.55 | 22.47 | 22.54 | 45,743 | +0.05(+0.22%) |
Jan 22, 2024 | 22.44 | 22.54 | 22.41 | 22.49 | 163,151 | +0.06(+0.26%) |
Jan 19, 2024 | 22.23 | 22.47 | 22.23 | 22.43 | 69,064 | +0.21(+0.96%) |
Jan 18, 2024 | 22.01 | 22.21 | 21.97 | 22.21 | 78,357 | +0.33(+1.51%) |
Jan 17, 2024 | 21.98 | 21.98 | 21.71 | 21.88 | 40,695 | -0.20(-0.93%) |
Jan 16, 2024 | 21.95 | 22.10 | 21.93 | 22.09 | 63,784 | +0.02(+0.11%) |
Jan 12, 2024 | 22.06 | 22.09 | 22.01 | 22.06 | 29,685 | +0.00(+0.02%) |
Jan 11, 2024 | 22.03 | 22.12 | 21.80 | 22.06 | 24,527 | +0.10(+0.44%) |
Jan 10, 2024 | 21.83 | 22.02 | 21.82 | 21.96 | 38,318 | +0.07(+0.31%) |
Jan 09, 2024 | 21.71 | 21.89 | 21.63 | 21.89 | 66,851 | +0.15(+0.67%) |
Jan 08, 2024 | 21.38 | 21.78 | 21.38 | 21.75 | 87,769 | +0.34(+1.59%) |
Jan 05, 2024 | 21.32 | 21.52 | 21.32 | 21.40 | 40,311 | +0.04(+0.18%) |
Jan 04, 2024 | 21.34 | 21.46 | 21.30 | 21.37 | 49,733 | -0.10(-0.45%) |
Jan 03, 2024 | 21.48 | 21.55 | 21.43 | 21.46 | 58,705 | -0.12(-0.54%) |
Jan 02, 2024 | 21.71 | 21.71 | 21.58 | 21.58 | 52,177 | -0.24(-1.12%) |
Dec 29, 2023 | 21.95 | 21.95 | 21.78 | 21.82 | 77,482 | -0.07(-0.31%) |
Dec 28, 2023 | 21.86 | 21.94 | 21.86 | 21.89 | 95,310 | +0.04(+0.18%) |
Dec 27, 2023 | 21.81 | 21.89 | 21.78 | 21.85 | 77,559 | +0.07(+0.31%) |
Dec 26, 2023 | 21.73 | 21.82 | 21.69 | 21.78 | 96,203 | +0.06(+0.27%) |
Dec 22, 2023 | 21.84 | 21.84 | 21.73 | 21.73 | 51,147 | +0.00(+0.00%) |
Dec 21, 2023 | 21.64 | 21.73 | 21.62 | 21.73 | 46,449 | +0.14(+0.63%) |
Dec 20, 2023 | 21.74 | 21.84 | 21.59 | 21.59 | 100,674 | -0.14(-0.65%) |
Dec 19, 2023 | 21.67 | 21.78 | 21.63 | 21.73 | 92,952 | +0.05(+0.22%) |
Dec 18, 2023 | 21.58 | 21.77 | 21.58 | 21.68 | 66,475 | +0.12(+0.54%) |
Dec 15, 2023 | 21.54 | 21.63 | 21.52 | 21.57 | 104,262 | -0.06(-0.27%) |
Dec 14, 2023 | 21.54 | 21.68 | 21.42 | 21.62 | 166,364 | +0.13(+0.59%) |
Dec 13, 2023 | 21.44 | 21.54 | 21.44 | 21.50 | 44,248 | +0.03(+0.14%) |
Dec 12, 2023 | 21.31 | 21.47 | 21.31 | 21.47 | 85,682 | +0.15(+0.73%) |
Dec 11, 2023 | 21.16 | 21.35 | 21.16 | 21.31 | 84,568 | +0.11(+0.50%) |
Dec 08, 2023 | 21.07 | 21.21 | 21.04 | 21.21 | 48,287 | +0.11(+0.50%) |
Dec 07, 2023 | 20.93 | 21.14 | 20.91 | 21.10 | 52,396 | +0.21(+1.02%) |
Dec 06, 2023 | 20.98 | 21.00 | 20.81 | 20.89 | 53,513 | -0.04(-0.19%) |
Dec 05, 2023 | 20.78 | 20.97 | 20.75 | 20.93 | 51,381 | +0.04(+0.19%) |
Dec 04, 2023 | 20.86 | 20.90 | 20.68 | 20.89 | 41,742 | -0.09(-0.42%) |
Dec 01, 2023 | 20.89 | 21.06 | 20.84 | 20.98 | 38,635 | +0.02(+0.09%) |
Nov 30, 2023 | 20.97 | 21.09 | 20.86 | 20.96 | 84,419 | -0.04(-0.18%) |
Nov 29, 2023 | 21.06 | 21.20 | 20.99 | 20.99 | 53,558 | -0.06(-0.28%) |
Nov 28, 2023 | 21.03 | 21.08 | 20.96 | 21.05 | 48,973 | +0.00(+0.00%) |
Nov 27, 2023 | 21.00 | 21.09 | 20.96 | 21.05 | 42,321 | +0.05(+0.23%) |
Nov 24, 2023 | 20.95 | 21.05 | 20.90 | 21.00 | 31,963 | +0.01(+0.04%) |
Nov 22, 2023 | 20.91 | 21.09 | 20.89 | 21.00 | 30,623 | +0.08(+0.39%) |
Nov 21, 2023 | 20.94 | 20.95 | 20.76 | 20.92 | 42,818 | -0.08(-0.37%) |
Nov 20, 2023 | 20.87 | 21.00 | 20.83 | 20.99 | 49,599 | +0.22(+1.06%) |
Nov 17, 2023 | 20.79 | 20.85 | 20.48 | 20.77 | 54,657 | -0.05(-0.24%) |
Nov 16, 2023 | 20.72 | 20.83 | 20.65 | 20.82 | 68,926 | +0.10(+0.47%) |
Nov 15, 2023 | 20.78 | 20.91 | 20.72 | 20.72 | 61,544 | -0.08(-0.37%) |
Nov 14, 2023 | 20.58 | 20.81 | 20.51 | 20.80 | 84,406 | +0.50(+2.46%) |
Nov 13, 2023 | 20.28 | 20.42 | 20.20 | 20.30 | 60,703 | -0.09(-0.42%) |
Nov 10, 2023 | 20.06 | 20.39 | 20.05 | 20.39 | 36,582 | +0.38(+1.92%) |
Nov 09, 2023 | 20.16 | 20.20 | 19.90 | 20.00 | 35,574 | -0.11(-0.53%) |
Nov 08, 2023 | 20.05 | 20.16 | 20.05 | 20.11 | 36,760 | +0.05(+0.24%) |
Nov 07, 2023 | 19.91 | 20.17 | 19.85 | 20.06 | 42,240 | +0.18(+0.92%) |
Nov 06, 2023 | 19.84 | 19.96 | 19.81 | 19.88 | 35,823 | +0.07(+0.34%) |
Nov 03, 2023 | 19.68 | 19.90 | 19.67 | 19.81 | 47,250 | +0.22(+1.12%) |
Nov 02, 2023 | 19.37 | 19.62 | 19.37 | 19.59 | 45,401 | +0.38(+1.96%) |