Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.27 | 21.31 | 20.54 | 20.55 | 398,091 | -0.63(-2.97%) |
Jan 30, 2024 | 20.95 | 21.32 | 20.93 | 21.18 | 146,338 | -0.01(-0.05%) |
Jan 29, 2024 | 20.57 | 21.22 | 20.40 | 21.19 | 186,996 | +0.55(+2.66%) |
Jan 26, 2024 | 20.78 | 20.93 | 20.62 | 20.64 | 154,041 | +0.09(+0.44%) |
Jan 25, 2024 | 20.35 | 20.61 | 20.33 | 20.55 | 222,577 | +0.21(+1.03%) |
Jan 24, 2024 | 20.68 | 20.71 | 20.23 | 20.34 | 156,703 | +0.00(+0.00%) |
Jan 23, 2024 | 20.91 | 21.03 | 20.34 | 20.34 | 189,075 | -0.27(-1.31%) |
Jan 22, 2024 | 20.23 | 20.66 | 20.23 | 20.61 | 203,426 | +0.45(+2.23%) |
Jan 19, 2024 | 20.25 | 20.32 | 19.97 | 20.16 | 149,395 | -0.02(-0.10%) |
Jan 18, 2024 | 20.03 | 20.20 | 19.78 | 20.18 | 177,795 | +0.35(+1.77%) |
Jan 17, 2024 | 19.78 | 20.17 | 19.70 | 19.83 | 161,923 | -0.28(-1.39%) |
Jan 16, 2024 | 20.42 | 20.47 | 20.11 | 20.11 | 144,936 | -0.58(-2.80%) |
Jan 12, 2024 | 21.01 | 21.12 | 20.56 | 20.69 | 140,491 | +0.00(+0.00%) |
Jan 11, 2024 | 20.79 | 20.80 | 20.46 | 20.69 | 149,960 | -0.22(-1.05%) |
Jan 10, 2024 | 20.94 | 20.98 | 20.65 | 20.91 | 155,883 | -0.14(-0.67%) |
Jan 09, 2024 | 21.71 | 21.71 | 21.03 | 21.05 | 173,176 | -1.03(-4.66%) |
Jan 08, 2024 | 21.87 | 22.13 | 21.40 | 22.08 | 172,372 | +0.04(+0.18%) |
Jan 05, 2024 | 21.97 | 22.52 | 21.88 | 22.04 | 191,502 | -0.19(-0.85%) |
Jan 04, 2024 | 22.78 | 22.82 | 22.22 | 22.23 | 170,390 | -0.37(-1.64%) |
Jan 03, 2024 | 22.75 | 23.09 | 22.45 | 22.60 | 341,518 | -0.47(-2.04%) |
Jan 02, 2024 | 22.90 | 23.46 | 22.41 | 23.07 | 275,269 | -0.38(-1.62%) |
Dec 29, 2023 | 23.79 | 23.79 | 23.34 | 23.45 | 288,484 | -0.41(-1.72%) |
Dec 28, 2023 | 23.90 | 24.09 | 23.68 | 23.86 | 167,066 | -0.27(-1.12%) |
Dec 27, 2023 | 24.12 | 24.22 | 23.89 | 24.13 | 165,091 | -0.10(-0.41%) |
Dec 26, 2023 | 23.98 | 24.30 | 23.90 | 24.23 | 173,659 | +0.33(+1.38%) |
Dec 22, 2023 | 23.69 | 24.12 | 23.68 | 23.90 | 246,156 | +0.46(+1.96%) |
Dec 21, 2023 | 23.43 | 23.48 | 23.14 | 23.44 | 182,569 | +0.22(+0.95%) |
Dec 20, 2023 | 23.55 | 23.94 | 23.16 | 23.22 | 304,471 | -0.51(-2.15%) |
Dec 19, 2023 | 23.13 | 23.83 | 23.07 | 23.73 | 318,816 | +0.75(+3.26%) |
Dec 18, 2023 | 23.00 | 23.43 | 22.87 | 22.98 | 324,627 | +0.49(+2.18%) |
Dec 15, 2023 | 22.23 | 22.61 | 21.98 | 22.49 | 1,733,507 | +0.66(+3.02%) |
Dec 14, 2023 | 21.71 | 22.02 | 21.44 | 21.83 | 418,437 | +0.53(+2.49%) |
Dec 13, 2023 | 20.36 | 21.45 | 20.25 | 21.30 | 475,387 | +0.88(+4.31%) |
Dec 12, 2023 | 21.13 | 21.13 | 20.39 | 20.42 | 289,143 | -0.64(-3.04%) |
Dec 11, 2023 | 20.35 | 21.08 | 20.32 | 21.06 | 262,350 | +0.63(+3.08%) |
Dec 08, 2023 | 20.23 | 20.70 | 20.21 | 20.43 | 190,142 | +0.23(+1.14%) |
Dec 07, 2023 | 20.63 | 20.75 | 20.01 | 20.20 | 319,099 | -0.49(-2.37%) |
Dec 06, 2023 | 20.60 | 21.19 | 20.55 | 20.69 | 327,805 | +0.17(+0.83%) |
Dec 05, 2023 | 21.34 | 21.35 | 20.49 | 20.52 | 335,422 | -0.81(-3.80%) |
Dec 04, 2023 | 20.57 | 21.37 | 20.57 | 21.33 | 269,763 | +0.53(+2.55%) |
Dec 01, 2023 | 20.32 | 20.93 | 20.30 | 20.80 | 269,903 | +0.48(+2.36%) |
Nov 30, 2023 | 20.29 | 20.52 | 20.23 | 20.32 | 255,222 | +0.16(+0.79%) |
Nov 29, 2023 | 20.26 | 20.52 | 20.05 | 20.16 | 241,012 | -0.02(-0.10%) |
Nov 28, 2023 | 20.64 | 20.64 | 20.12 | 20.18 | 202,433 | -0.36(-1.75%) |
Nov 27, 2023 | 20.56 | 20.66 | 20.34 | 20.54 | 254,740 | -0.19(-0.92%) |
Nov 24, 2023 | 20.47 | 20.81 | 20.34 | 20.73 | 91,641 | +0.36(+1.77%) |
Nov 22, 2023 | 20.37 | 20.46 | 20.12 | 20.37 | 142,815 | +0.04(+0.20%) |
Nov 21, 2023 | 20.46 | 20.70 | 20.30 | 20.33 | 128,618 | -0.23(-1.12%) |
Nov 20, 2023 | 20.63 | 20.84 | 20.53 | 20.56 | 141,055 | -0.29(-1.39%) |
Nov 17, 2023 | 20.79 | 21.16 | 20.78 | 20.85 | 209,748 | +0.31(+1.51%) |
Nov 16, 2023 | 20.69 | 20.75 | 20.30 | 20.54 | 143,880 | -0.17(-0.82%) |
Nov 15, 2023 | 21.06 | 21.21 | 20.61 | 20.71 | 233,647 | -0.50(-2.36%) |
Nov 14, 2023 | 20.79 | 21.26 | 20.64 | 21.21 | 250,009 | +1.05(+5.21%) |
Nov 13, 2023 | 20.01 | 20.30 | 19.87 | 20.16 | 156,884 | +0.03(+0.15%) |
Nov 10, 2023 | 19.85 | 20.39 | 19.82 | 20.13 | 184,500 | +0.35(+1.77%) |
Nov 09, 2023 | 19.77 | 20.14 | 19.67 | 19.78 | 210,748 | -0.07(-0.35%) |
Nov 08, 2023 | 20.33 | 20.41 | 19.66 | 19.85 | 251,778 | -0.58(-2.84%) |
Nov 07, 2023 | 20.14 | 20.45 | 20.00 | 20.43 | 194,115 | +0.05(+0.25%) |
Nov 06, 2023 | 20.84 | 20.84 | 19.99 | 20.38 | 372,729 | +0.47(+2.36%) |
Nov 03, 2023 | 20.16 | 21.29 | 19.01 | 19.91 | 478,267 | -1.16(-5.51%) |
Nov 02, 2023 | 20.72 | 21.16 | 20.57 | 21.07 | 212,029 | +0.64(+3.13%) |