Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.86 | 20.86 | 20.35 | 20.37 | 476,921 | -0.49(-2.34%) |
Jan 30, 2024 | 20.62 | 20.98 | 20.21 | 20.86 | 400,507 | -0.62(-2.88%) |
Jan 29, 2024 | 21.40 | 21.49 | 21.18 | 21.48 | 116,824 | -0.01(-0.05%) |
Jan 26, 2024 | 21.31 | 21.63 | 21.21 | 21.49 | 132,018 | +0.16(+0.75%) |
Jan 25, 2024 | 21.31 | 21.38 | 20.90 | 21.33 | 184,274 | +0.26(+1.23%) |
Jan 24, 2024 | 20.84 | 21.16 | 20.64 | 21.07 | 228,029 | +0.29(+1.39%) |
Jan 23, 2024 | 20.63 | 21.06 | 20.63 | 20.78 | 195,777 | +0.10(+0.48%) |
Jan 22, 2024 | 20.32 | 20.83 | 20.29 | 20.68 | 226,529 | +0.34(+1.66%) |
Jan 19, 2024 | 20.38 | 20.46 | 20.17 | 20.34 | 499,752 | +0.12(+0.59%) |
Jan 18, 2024 | 20.04 | 20.30 | 19.94 | 20.22 | 293,517 | +0.25(+1.25%) |
Jan 17, 2024 | 19.80 | 20.16 | 19.66 | 19.98 | 400,776 | -0.06(-0.30%) |
Jan 16, 2024 | 20.42 | 20.49 | 20.02 | 20.04 | 159,552 | -0.51(-2.47%) |
Jan 12, 2024 | 20.62 | 20.68 | 20.30 | 20.54 | 82,384 | +0.30(+1.48%) |
Jan 11, 2024 | 20.27 | 20.27 | 20.03 | 20.24 | 352,172 | +0.07(+0.35%) |
Jan 10, 2024 | 20.39 | 20.39 | 20.06 | 20.17 | 218,685 | -0.25(-1.22%) |
Jan 09, 2024 | 20.93 | 20.93 | 20.35 | 20.42 | 1,267,302 | -0.57(-2.71%) |
Jan 08, 2024 | 21.05 | 21.05 | 20.55 | 20.99 | 87,771 | -0.54(-2.50%) |
Jan 05, 2024 | 21.41 | 21.62 | 21.39 | 21.53 | 98,011 | +0.26(+1.22%) |
Jan 04, 2024 | 21.87 | 21.97 | 21.25 | 21.27 | 164,012 | -0.46(-2.11%) |
Jan 03, 2024 | 21.62 | 21.98 | 21.52 | 21.73 | 115,886 | +0.06(+0.28%) |
Jan 02, 2024 | 21.97 | 22.17 | 21.59 | 21.67 | 228,989 | -0.17(-0.78%) |
Dec 29, 2023 | 22.02 | 22.02 | 21.80 | 21.84 | 256,094 | -0.15(-0.69%) |
Dec 28, 2023 | 22.21 | 22.26 | 21.98 | 21.99 | 360,495 | -0.34(-1.51%) |
Dec 27, 2023 | 22.51 | 22.62 | 22.30 | 22.33 | 143,875 | -0.21(-0.93%) |
Dec 26, 2023 | 22.32 | 22.63 | 22.26 | 22.54 | 139,280 | +0.53(+2.40%) |
Dec 22, 2023 | 22.12 | 22.24 | 21.91 | 22.01 | 201,634 | +0.05(+0.23%) |
Dec 21, 2023 | 21.82 | 21.96 | 21.73 | 21.96 | 204,718 | +0.14(+0.64%) |
Dec 20, 2023 | 22.06 | 22.37 | 21.82 | 21.82 | 105,263 | -0.22(-1.02%) |
Dec 19, 2023 | 21.79 | 22.07 | 21.77 | 22.04 | 272,174 | +0.35(+1.60%) |
Dec 18, 2023 | 21.88 | 22.15 | 21.67 | 21.70 | 211,852 | +0.21(+0.97%) |
Dec 15, 2023 | 21.58 | 21.61 | 21.24 | 21.49 | 125,712 | -0.12(-0.55%) |
Dec 14, 2023 | 21.07 | 21.68 | 21.07 | 21.61 | 408,456 | +0.86(+4.17%) |
Dec 13, 2023 | 20.39 | 20.76 | 20.26 | 20.74 | 178,067 | +0.40(+1.95%) |
Dec 12, 2023 | 20.28 | 20.44 | 20.10 | 20.34 | 443,409 | -0.24(-1.16%) |
Dec 11, 2023 | 20.58 | 20.84 | 20.50 | 20.58 | 194,905 | +0.04(+0.19%) |
Dec 08, 2023 | 20.39 | 20.68 | 20.35 | 20.54 | 184,770 | +0.29(+1.45%) |
Dec 07, 2023 | 20.46 | 20.49 | 20.14 | 20.25 | 464,259 | -0.09(-0.46%) |
Dec 06, 2023 | 20.93 | 21.12 | 20.34 | 20.34 | 405,877 | -0.75(-3.58%) |
Dec 05, 2023 | 21.54 | 21.55 | 21.08 | 21.10 | 799,035 | -0.50(-2.30%) |
Dec 04, 2023 | 21.53 | 21.70 | 21.31 | 21.60 | 500,499 | -0.14(-0.64%) |
Dec 01, 2023 | 21.49 | 22.04 | 21.41 | 21.74 | 274,288 | +0.16(+0.74%) |
Nov 30, 2023 | 21.67 | 22.12 | 21.30 | 21.58 | 275,595 | +0.14(+0.65%) |
Nov 29, 2023 | 21.75 | 21.75 | 21.33 | 21.44 | 412,206 | -0.16(-0.74%) |
Nov 28, 2023 | 21.75 | 21.83 | 21.53 | 21.60 | 193,488 | -0.10(-0.46%) |
Nov 27, 2023 | 21.76 | 21.77 | 21.47 | 21.70 | 136,011 | -0.14(-0.64%) |
Nov 24, 2023 | 21.64 | 22.01 | 21.64 | 21.83 | 84,234 | +0.20(+0.92%) |
Nov 22, 2023 | 21.27 | 21.68 | 21.04 | 21.64 | 364,248 | -0.10(-0.46%) |
Nov 21, 2023 | 21.67 | 21.85 | 21.61 | 21.74 | 182,261 | -0.12(-0.55%) |
Nov 20, 2023 | 22.01 | 22.10 | 21.83 | 21.85 | 180,001 | +0.02(+0.09%) |
Nov 17, 2023 | 21.60 | 21.96 | 21.60 | 21.83 | 340,911 | +0.47(+2.19%) |
Nov 16, 2023 | 21.98 | 22.10 | 21.06 | 21.37 | 365,117 | -0.85(-3.84%) |
Nov 15, 2023 | 22.42 | 22.73 | 22.19 | 22.22 | 319,148 | -0.31(-1.37%) |
Nov 14, 2023 | 22.39 | 22.58 | 22.21 | 22.53 | 431,307 | +0.37(+1.66%) |
Nov 13, 2023 | 22.01 | 22.27 | 21.89 | 22.16 | 278,161 | +0.15(+0.68%) |
Nov 10, 2023 | 22.03 | 22.12 | 21.85 | 22.01 | 272,089 | +0.27(+1.23%) |
Nov 09, 2023 | 21.88 | 22.08 | 21.70 | 21.75 | 416,453 | +0.05(+0.23%) |
Nov 08, 2023 | 21.63 | 21.97 | 21.59 | 21.70 | 336,145 | -0.10(-0.46%) |
Nov 07, 2023 | 22.45 | 22.46 | 21.75 | 21.80 | 307,633 | -1.00(-4.40%) |
Nov 06, 2023 | 23.30 | 23.35 | 22.71 | 22.80 | 580,298 | -0.37(-1.59%) |
Nov 03, 2023 | 23.39 | 23.50 | 23.08 | 23.17 | 497,439 | -0.09(-0.38%) |
Nov 02, 2023 | 22.72 | 23.30 | 22.70 | 23.26 | 305,123 | +0.64(+2.81%) |