Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.24 | 20.36 | 20.11 | 20.14 | 2,043,551 | -0.03(-0.12%) |
Jan 30, 2024 | 20.27 | 20.29 | 20.09 | 20.17 | 1,624,875 | +0.04(+0.20%) |
Jan 29, 2024 | 20.14 | 20.15 | 20.01 | 20.13 | 1,533,687 | +0.14(+0.70%) |
Jan 26, 2024 | 20.01 | 20.02 | 19.96 | 19.99 | 1,407,613 | -0.02(-0.07%) |
Jan 25, 2024 | 20.02 | 20.05 | 19.93 | 20.00 | 1,990,700 | +0.08(+0.40%) |
Jan 24, 2024 | 20.13 | 20.13 | 19.91 | 19.93 | 2,987,562 | -0.15(-0.77%) |
Jan 23, 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 2,141,703 | +0.07(+0.35%) |
Jan 22, 2024 | 20.00 | 20.07 | 19.97 | 20.01 | 3,069,421 | -0.07(-0.37%) |
Jan 19, 2024 | 20.12 | 20.12 | 20.04 | 20.09 | 2,129,483 | +0.05(+0.27%) |
Jan 18, 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 1,630,816 | +0.16(+0.81%) |
Jan 17, 2024 | 20.03 | 20.03 | 19.82 | 19.87 | 3,328,608 | -0.21(-1.07%) |
Jan 16, 2024 | 20.22 | 20.22 | 20.05 | 20.09 | 2,549,262 | -0.20(-0.96%) |
Jan 12, 2024 | 20.37 | 20.42 | 20.22 | 20.28 | 2,559,515 | +0.21(+1.02%) |
Jan 11, 2024 | 20.09 | 20.15 | 19.94 | 20.07 | 3,556,077 | +0.04(+0.17%) |
Jan 10, 2024 | 20.10 | 20.14 | 20.01 | 20.04 | 2,325,234 | -0.04(-0.20%) |
Jan 09, 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 2,333,775 | +0.00(+0.00%) |
Jan 08, 2024 | 20.01 | 20.18 | 20.00 | 20.08 | 1,854,602 | -0.16(-0.79%) |
Jan 05, 2024 | 20.28 | 20.44 | 20.20 | 20.24 | 3,090,688 | +0.00(+0.02%) |
Jan 04, 2024 | 20.21 | 20.28 | 20.17 | 20.23 | 1,076,668 | +0.02(+0.10%) |
Jan 03, 2024 | 20.18 | 20.29 | 20.11 | 20.21 | 2,110,056 | -0.17(-0.83%) |
Jan 02, 2024 | 20.45 | 20.51 | 20.36 | 20.39 | 1,361,473 | -0.05(-0.24%) |
Dec 29, 2023 | 20.41 | 20.49 | 20.40 | 20.43 | 1,690,041 | -0.04(-0.17%) |
Dec 28, 2023 | 20.16 | 20.61 | 20.16 | 20.47 | 1,487,238 | -0.12(-0.56%) |
Dec 27, 2023 | 20.54 | 20.64 | 20.48 | 20.59 | 1,610,011 | +0.11(+0.51%) |
Dec 26, 2023 | 20.41 | 20.49 | 20.35 | 20.48 | 1,112,834 | +0.14(+0.71%) |
Dec 22, 2023 | 20.48 | 20.50 | 20.32 | 20.34 | 1,429,706 | +0.10(+0.47%) |
Dec 21, 2023 | 20.23 | 20.26 | 20.17 | 20.24 | 2,053,896 | +0.14(+0.70%) |
Dec 20, 2023 | 20.16 | 20.19 | 20.09 | 20.10 | 1,249,986 | -0.10(-0.52%) |
Dec 19, 2023 | 20.12 | 20.27 | 20.11 | 20.20 | 1,353,649 | +0.14(+0.72%) |
Dec 18, 2023 | 20.04 | 20.14 | 20.01 | 20.06 | 3,420,068 | +0.07(+0.38%) |
Dec 15, 2023 | 20.15 | 20.19 | 19.97 | 19.98 | 1,895,303 | -0.19(-0.92%) |
Dec 14, 2023 | 20.18 | 20.28 | 20.09 | 20.17 | 1,919,114 | +0.12(+0.60%) |
Dec 13, 2023 | 19.65 | 20.05 | 19.60 | 20.05 | 3,113,678 | +0.44(+2.22%) |
Dec 12, 2023 | 19.65 | 19.66 | 19.59 | 19.61 | 1,077,312 | -0.01(-0.03%) |
Dec 11, 2023 | 19.73 | 19.73 | 19.57 | 19.62 | 1,709,136 | -0.22(-1.13%) |
Dec 08, 2023 | 19.88 | 19.96 | 19.76 | 19.84 | 1,951,536 | -0.26(-1.29%) |
Dec 07, 2023 | 20.14 | 20.15 | 20.02 | 20.11 | 1,530,967 | +0.03(+0.15%) |
Dec 06, 2023 | 20.12 | 20.13 | 20.04 | 20.07 | 973,943 | +0.07(+0.37%) |
Dec 05, 2023 | 20.05 | 20.07 | 19.91 | 20.00 | 1,944,206 | -0.07(-0.37%) |
Dec 04, 2023 | 20.26 | 20.34 | 20.01 | 20.07 | 2,064,204 | -0.44(-2.14%) |
Dec 01, 2023 | 20.17 | 20.56 | 20.17 | 20.52 | 1,831,889 | +0.35(+1.74%) |
Nov 30, 2023 | 20.18 | 20.22 | 20.12 | 20.16 | 1,528,620 | -0.09(-0.44%) |
Nov 29, 2023 | 20.21 | 20.30 | 20.20 | 20.25 | 1,257,245 | +0.04(+0.17%) |
Nov 28, 2023 | 20.08 | 20.23 | 20.04 | 20.22 | 1,632,503 | +0.27(+1.33%) |
Nov 27, 2023 | 19.93 | 19.96 | 19.86 | 19.95 | 2,909,524 | +0.13(+0.66%) |
Nov 24, 2023 | 19.81 | 19.84 | 19.78 | 19.82 | 724,491 | +0.11(+0.53%) |
Nov 22, 2023 | 19.83 | 19.84 | 19.69 | 19.72 | 2,351,325 | -0.08(-0.40%) |
Nov 21, 2023 | 19.81 | 19.89 | 19.78 | 19.80 | 1,092,321 | +0.21(+1.07%) |
Nov 20, 2023 | 19.48 | 19.60 | 19.46 | 19.59 | 1,339,987 | -0.03(-0.15%) |
Nov 17, 2023 | 19.66 | 19.67 | 19.60 | 19.62 | 1,102,724 | -0.00(-0.03%) |
Nov 16, 2023 | 19.53 | 19.69 | 19.53 | 19.62 | 1,554,312 | +0.22(+1.13%) |
Nov 15, 2023 | 19.44 | 19.47 | 19.38 | 19.41 | 1,716,958 | -0.05(-0.26%) |
Nov 14, 2023 | 19.41 | 19.52 | 19.41 | 19.45 | 2,487,591 | +0.14(+0.75%) |
Nov 13, 2023 | 19.17 | 19.31 | 19.14 | 19.31 | 4,484,077 | +0.13(+0.68%) |
Nov 10, 2023 | 19.29 | 19.29 | 19.16 | 19.18 | 1,743,759 | -0.21(-1.08%) |
Nov 09, 2023 | 19.34 | 19.47 | 19.33 | 19.39 | 1,600,398 | +0.07(+0.39%) |
Nov 08, 2023 | 19.45 | 19.45 | 19.29 | 19.32 | 1,429,767 | -0.20(-1.00%) |
Nov 07, 2023 | 19.48 | 19.52 | 19.42 | 19.51 | 1,222,670 | -0.08(-0.43%) |
Nov 06, 2023 | 19.67 | 19.68 | 19.59 | 19.59 | 982,290 | -0.14(-0.73%) |
Nov 03, 2023 | 19.70 | 19.81 | 19.69 | 19.74 | 1,283,274 | +0.07(+0.38%) |
Nov 02, 2023 | 19.67 | 19.68 | 19.60 | 19.66 | 1,041,102 | +0.06(+0.31%) |