Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.33 | 20.83 | 19.97 | 20.57 | 18,722 | -0.13(-0.65%) |
Jan 30, 2024 | 20.59 | 20.83 | 20.59 | 20.70 | 2,092 | -0.32(-1.53%) |
Jan 29, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 1,481 | -0.04(-0.19%) |
Jan 26, 2024 | 20.83 | 21.06 | 20.58 | 21.06 | 5,572 | -0.01(-0.05%) |
Jan 25, 2024 | 20.08 | 21.07 | 19.99 | 21.07 | 4,524 | +0.71(+3.51%) |
Jan 24, 2024 | 20.53 | 20.80 | 20.27 | 20.36 | 10,864 | -0.35(-1.68%) |
Jan 23, 2024 | 20.65 | 20.83 | 20.53 | 20.71 | 8,496 | -0.07(-0.33%) |
Jan 22, 2024 | 20.76 | 21.12 | 20.66 | 20.78 | 1,763 | +0.00(+0.00%) |
Jan 19, 2024 | 20.90 | 20.91 | 20.45 | 20.78 | 3,752 | -0.05(-0.24%) |
Jan 18, 2024 | 20.93 | 20.93 | 20.68 | 20.83 | 6,067 | -0.05(-0.24%) |
Jan 17, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 855 | +0.05(+0.24%) |
Jan 16, 2024 | 21.17 | 20.97 | 20.58 | 20.83 | 5,819 | -0.28(-1.32%) |
Jan 12, 2024 | 20.85 | 21.13 | 20.39 | 21.10 | 7,590 | +0.16(+0.76%) |
Jan 11, 2024 | 20.87 | 21.06 | 20.56 | 20.95 | 6,643 | -0.03(-0.14%) |
Jan 10, 2024 | 20.83 | 20.98 | 20.83 | 20.98 | 5,863 | +0.20(+0.95%) |
Jan 09, 2024 | 20.49 | 20.97 | 20.02 | 20.78 | 21,414 | +0.73(+3.66%) |
Jan 05, 2024 | 20.04 | 1,057 | -0.55(-2.65%) | |||
Jan 04, 2024 | 20.64 | 21.07 | 20.36 | 20.59 | 16,972 | -0.24(-1.14%) |
Jan 03, 2024 | 21.07 | 21.32 | 20.49 | 20.83 | 13,358 | -0.45(-2.10%) |
Jan 02, 2024 | 21.32 | 21.52 | 20.98 | 21.27 | 5,200 | -0.30(-1.38%) |
Dec 29, 2023 | 21.52 | 21.57 | 21.25 | 21.57 | 7,174 | +0.02(+0.09%) |
Dec 28, 2023 | 21.55 | 21.55 | 21.54 | 21.55 | 2,282 | +0.23(+1.07%) |
Dec 27, 2023 | 21.25 | 21.32 | 20.85 | 21.32 | 17,746 | -0.12(-0.55%) |
Dec 26, 2023 | 21.16 | 21.45 | 21.16 | 21.44 | 4,482 | +0.33(+1.55%) |
Dec 22, 2023 | 21.14 | 21.27 | 20.79 | 21.11 | 12,223 | -0.16(-0.75%) |
Dec 21, 2023 | 20.83 | 21.27 | 20.58 | 21.27 | 5,531 | +0.65(+3.17%) |
Dec 20, 2023 | 20.04 | 20.80 | 20.04 | 20.62 | 6,806 | +0.57(+2.82%) |
Dec 19, 2023 | 19.93 | 20.21 | 19.87 | 20.05 | 8,749 | +0.02(+0.10%) |
Dec 18, 2023 | 19.84 | 20.61 | 19.84 | 20.03 | 16,817 | -0.10(-0.49%) |
Dec 15, 2023 | 19.84 | 20.13 | 19.52 | 20.13 | 7,161 | +0.52(+2.63%) |
Dec 14, 2023 | 20.07 | 20.14 | 19.33 | 19.62 | 9,355 | +0.42(+2.17%) |
Dec 13, 2023 | 19.37 | 19.84 | 19.20 | 19.20 | 26,625 | -0.14(-0.72%) |
Dec 12, 2023 | 19.84 | 19.84 | 19.34 | 19.34 | 5,396 | -0.35(-1.76%) |
Dec 11, 2023 | 19.84 | 20.33 | 19.69 | 19.69 | 8,862 | -0.50(-2.46%) |
Dec 08, 2023 | 19.66 | 20.28 | 19.66 | 20.18 | 11,230 | +0.53(+2.67%) |
Dec 07, 2023 | 19.19 | 19.83 | 19.19 | 19.66 | 4,525 | +0.61(+3.23%) |
Dec 06, 2023 | 18.62 | 19.10 | 18.62 | 19.04 | 96,723 | +0.41(+2.18%) |
Dec 04, 2023 | 18.64 | 141 | +0.19(+1.02%) | |||
Dec 01, 2023 | 18.34 | 18.69 | 18.34 | 18.45 | 18,521 | +0.05(+0.27%) |
Nov 30, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 623 | -0.04(-0.22%) |
Nov 29, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 725 | -0.01(-0.05%) |
Nov 28, 2023 | 18.30 | 18.45 | 18.05 | 18.45 | 886 | +0.33(+1.81%) |
Nov 27, 2023 | 18.45 | 18.45 | 18.12 | 18.12 | 6,997 | -0.30(-1.62%) |
Nov 24, 2023 | 18.25 | 18.45 | 18.25 | 18.42 | 1,466 | -0.03(-0.16%) |
Nov 22, 2023 | 18.48 | 18.48 | 18.10 | 18.45 | 2,289 | +0.20(+1.09%) |
Nov 21, 2023 | 18.32 | 18.33 | 18.25 | 18.25 | 2,020 | -0.07(-0.38%) |
Nov 20, 2023 | 18.29 | 18.33 | 18.21 | 18.32 | 1,735 | -0.01(-0.05%) |
Nov 17, 2023 | 18.52 | 18.52 | 18.33 | 18.33 | 1,713 | -0.25(-1.32%) |
Nov 16, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 453 | -0.06(-0.33%) |
Nov 15, 2023 | 18.45 | 18.65 | 18.45 | 18.63 | 1,023 | -0.06(-0.30%) |
Nov 14, 2023 | 18.49 | 18.79 | 18.23 | 18.69 | 28,165 | +0.26(+1.39%) |
Nov 13, 2023 | 18.15 | 18.63 | 18.10 | 18.44 | 2,231 | +0.12(+0.64%) |
Nov 10, 2023 | 18.62 | 18.69 | 17.71 | 18.32 | 14,039 | -0.42(-2.26%) |
Nov 09, 2023 | 18.23 | 18.74 | 18.23 | 18.74 | 641 | +0.24(+1.30%) |
Nov 08, 2023 | 18.59 | 18.74 | 18.31 | 18.50 | 1,583 | +0.06(+0.35%) |
Nov 07, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 560 | -0.11(-0.58%) |
Nov 06, 2023 | 18.59 | 18.59 | 18.54 | 18.54 | 1,963 | -0.15(-0.79%) |
Nov 03, 2023 | 18.84 | 18.84 | 18.69 | 18.69 | 777 | +0.05(+0.26%) |
Nov 02, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 534 | +0.26(+1.39%) |