Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.11 | 21.22 | 21.09 | 21.12 | 136,933 | +0.09(+0.42%) |
Jan 30, 2024 | 20.99 | 21.08 | 20.98 | 21.03 | 160,202 | +0.04(+0.19%) |
Jan 29, 2024 | 20.84 | 21.04 | 20.83 | 20.99 | 91,277 | +0.17(+0.81%) |
Jan 26, 2024 | 20.85 | 20.89 | 20.82 | 20.83 | 130,885 | -0.03(-0.14%) |
Jan 25, 2024 | 20.82 | 20.91 | 20.79 | 20.86 | 130,480 | +0.11(+0.52%) |
Jan 24, 2024 | 20.68 | 20.80 | 20.68 | 20.75 | 118,619 | +0.10(+0.48%) |
Jan 23, 2024 | 20.66 | 20.81 | 20.62 | 20.65 | 172,763 | -0.10(-0.48%) |
Jan 22, 2024 | 20.67 | 20.80 | 20.61 | 20.75 | 225,955 | +0.19(+0.91%) |
Jan 19, 2024 | 20.43 | 20.65 | 20.32 | 20.56 | 272,048 | +0.10(+0.48%) |
Jan 18, 2024 | 20.49 | 20.60 | 20.45 | 20.46 | 197,597 | -0.10(-0.48%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.56 | 20.56 | 124,025 | -0.09(-0.43%) |
Jan 16, 2024 | 20.78 | 20.85 | 20.64 | 20.65 | 152,020 | -0.21(-1.00%) |
Jan 12, 2024 | 20.88 | 20.91 | 20.82 | 20.86 | 109,579 | +0.02(+0.09%) |
Jan 11, 2024 | 20.83 | 20.91 | 20.80 | 20.84 | 113,166 | -0.02(-0.11%) |
Jan 10, 2024 | 20.92 | 20.98 | 20.85 | 20.86 | 175,977 | -0.07(-0.33%) |
Jan 09, 2024 | 20.90 | 21.08 | 20.90 | 20.93 | 170,582 | -0.05(-0.24%) |
Jan 08, 2024 | 20.74 | 21.03 | 20.74 | 20.98 | 267,951 | +0.19(+0.90%) |
Jan 05, 2024 | 20.70 | 20.84 | 20.67 | 20.79 | 195,335 | +0.07(+0.33%) |
Jan 04, 2024 | 20.65 | 20.79 | 20.60 | 20.72 | 170,762 | +0.04(+0.19%) |
Jan 03, 2024 | 20.54 | 20.73 | 20.52 | 20.68 | 185,414 | +0.15(+0.72%) |
Jan 02, 2024 | 20.52 | 20.57 | 20.48 | 20.53 | 110,029 | +0.01(+0.05%) |
Dec 29, 2023 | 20.42 | 20.64 | 20.42 | 20.52 | 397,829 | +0.06(+0.29%) |
Dec 28, 2023 | 20.48 | 20.66 | 20.46 | 20.46 | 435,622 | -0.08(-0.38%) |
Dec 27, 2023 | 20.48 | 20.65 | 20.47 | 20.54 | 252,875 | +0.07(+0.34%) |
Dec 26, 2023 | 20.43 | 20.60 | 20.43 | 20.47 | 267,690 | -0.02(-0.10%) |
Dec 22, 2023 | 20.43 | 20.55 | 20.43 | 20.49 | 235,918 | +0.08(+0.39%) |
Dec 21, 2023 | 20.38 | 20.56 | 20.38 | 20.42 | 447,675 | +0.04(+0.19%) |
Dec 20, 2023 | 20.44 | 20.52 | 20.37 | 20.38 | 429,156 | -0.06(-0.29%) |
Dec 19, 2023 | 20.34 | 20.52 | 20.33 | 20.44 | 439,742 | +0.06(+0.29%) |
Dec 18, 2023 | 20.34 | 20.47 | 20.29 | 20.38 | 394,625 | -0.05(-0.24%) |
Dec 15, 2023 | 20.37 | 20.47 | 20.27 | 20.43 | 329,036 | +0.03(+0.15%) |
Dec 14, 2023 | 20.23 | 20.45 | 20.23 | 20.40 | 331,375 | +0.21(+1.06%) |
Dec 13, 2023 | 20.11 | 20.30 | 20.07 | 20.18 | 504,620 | +0.07(+0.34%) |
Dec 12, 2023 | 20.06 | 20.18 | 20.06 | 20.11 | 351,463 | +0.02(+0.10%) |
Dec 11, 2023 | 20.12 | 20.23 | 20.08 | 20.09 | 232,279 | -0.11(-0.54%) |
Dec 08, 2023 | 20.15 | 20.29 | 20.07 | 20.20 | 282,995 | -0.09(-0.44%) |
Dec 07, 2023 | 20.20 | 20.33 | 20.10 | 20.29 | 202,778 | +0.17(+0.83%) |
Dec 06, 2023 | 20.32 | 20.41 | 20.07 | 20.12 | 414,692 | -0.20(-0.97%) |
Dec 05, 2023 | 20.59 | 20.59 | 20.29 | 20.32 | 228,669 | -0.18(-0.86%) |
Dec 04, 2023 | 20.48 | 20.68 | 20.43 | 20.50 | 186,467 | -0.11(-0.53%) |
Dec 01, 2023 | 20.48 | 20.69 | 20.44 | 20.61 | 168,975 | +0.20(+0.96%) |
Nov 30, 2023 | 20.52 | 20.53 | 20.34 | 20.41 | 171,063 | -0.07(-0.34%) |
Nov 29, 2023 | 20.45 | 20.68 | 20.40 | 20.48 | 327,251 | -0.01(-0.05%) |
Nov 28, 2023 | 20.33 | 20.54 | 20.31 | 20.49 | 228,853 | +0.19(+0.92%) |
Nov 27, 2023 | 20.18 | 20.35 | 20.16 | 20.30 | 217,214 | +0.12(+0.59%) |
Nov 24, 2023 | 20.12 | 20.24 | 20.08 | 20.18 | 58,570 | +0.01(+0.05%) |
Nov 22, 2023 | 20.03 | 20.21 | 20.03 | 20.17 | 147,685 | +0.11(+0.54%) |
Nov 21, 2023 | 20.04 | 20.11 | 20.00 | 20.06 | 207,462 | -0.03(-0.15%) |
Nov 20, 2023 | 19.97 | 20.13 | 19.95 | 20.09 | 194,680 | +0.07(+0.34%) |
Nov 17, 2023 | 20.19 | 20.19 | 19.98 | 20.02 | 169,014 | -0.05(-0.25%) |
Nov 16, 2023 | 20.04 | 20.26 | 20.01 | 20.07 | 327,065 | +0.17(+0.84%) |
Nov 15, 2023 | 19.98 | 20.05 | 19.87 | 19.91 | 102,940 | -0.06(-0.30%) |
Nov 14, 2023 | 19.92 | 20.19 | 19.92 | 19.97 | 193,187 | +0.16(+0.83%) |
Nov 13, 2023 | 19.70 | 20.01 | 19.70 | 19.80 | 180,577 | +0.00(+0.00%) |
Nov 10, 2023 | 19.70 | 19.89 | 19.68 | 19.80 | 142,307 | +0.14(+0.70%) |
Nov 09, 2023 | 19.93 | 19.93 | 19.65 | 19.66 | 148,668 | -0.30(-1.52%) |
Nov 08, 2023 | 19.95 | 20.04 | 19.94 | 19.97 | 149,674 | +0.07(+0.35%) |
Nov 07, 2023 | 19.72 | 19.97 | 19.72 | 19.90 | 158,487 | +0.17(+0.85%) |
Nov 06, 2023 | 19.69 | 19.79 | 19.65 | 19.73 | 147,021 | -0.02(-0.10%) |
Nov 03, 2023 | 19.59 | 19.90 | 19.58 | 19.75 | 229,642 | +0.20(+1.00%) |
Nov 02, 2023 | 19.40 | 19.58 | 19.35 | 19.56 | 175,831 | +0.20(+1.01%) |