Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.00 | 21.08 | 20.64 | 20.66 | 365,203 | -0.41(-1.95%) |
Jan 30, 2024 | 20.99 | 21.13 | 20.97 | 21.07 | 257,953 | +0.07(+0.32%) |
Jan 29, 2024 | 21.32 | 21.32 | 20.86 | 21.01 | 433,372 | -0.23(-1.08%) |
Jan 26, 2024 | 21.06 | 21.26 | 21.06 | 21.23 | 253,586 | +0.19(+0.91%) |
Jan 25, 2024 | 21.06 | 21.15 | 20.91 | 21.04 | 257,831 | +0.03(+0.14%) |
Jan 24, 2024 | 21.15 | 21.15 | 20.98 | 21.01 | 311,234 | -0.10(-0.50%) |
Jan 23, 2024 | 21.05 | 21.14 | 20.99 | 21.12 | 210,600 | +0.08(+0.36%) |
Jan 22, 2024 | 20.86 | 21.04 | 20.80 | 21.04 | 211,660 | +0.26(+1.24%) |
Jan 19, 2024 | 20.80 | 20.81 | 20.61 | 20.79 | 306,863 | +0.07(+0.32%) |
Jan 18, 2024 | 20.68 | 20.73 | 20.52 | 20.72 | 195,944 | +0.10(+0.46%) |
Jan 17, 2024 | 20.53 | 20.66 | 20.51 | 20.62 | 230,372 | +0.03(+0.14%) |
Jan 16, 2024 | 20.68 | 20.74 | 20.55 | 20.59 | 277,318 | -0.13(-0.64%) |
Jan 12, 2024 | 20.67 | 20.81 | 20.62 | 20.73 | 509,097 | +0.12(+0.60%) |
Jan 11, 2024 | 20.69 | 20.69 | 20.38 | 20.60 | 413,444 | -0.12(-0.60%) |
Jan 10, 2024 | 20.73 | 20.84 | 20.70 | 20.73 | 377,511 | +0.03(+0.14%) |
Jan 09, 2024 | 20.80 | 20.83 | 20.69 | 20.70 | 458,254 | -0.14(-0.69%) |
Jan 08, 2024 | 20.71 | 20.84 | 20.56 | 20.84 | 518,378 | +0.12(+0.60%) |
Jan 05, 2024 | 20.78 | 20.82 | 20.64 | 20.72 | 356,728 | -0.08(-0.37%) |
Jan 04, 2024 | 20.50 | 21.00 | 20.50 | 20.80 | 378,610 | +0.36(+1.77%) |
Jan 03, 2024 | 20.52 | 20.60 | 20.42 | 20.43 | 274,156 | -0.16(-0.79%) |
Jan 02, 2024 | 20.51 | 20.62 | 20.43 | 20.59 | 351,738 | -0.01(-0.05%) |
Dec 29, 2023 | 20.96 | 20.99 | 20.56 | 20.60 | 483,185 | -0.32(-1.55%) |
Dec 28, 2023 | 20.76 | 20.95 | 20.75 | 20.93 | 451,472 | +0.19(+0.92%) |
Dec 27, 2023 | 20.59 | 20.79 | 20.52 | 20.74 | 365,783 | +0.24(+1.16%) |
Dec 26, 2023 | 20.25 | 20.64 | 20.25 | 20.50 | 362,753 | +0.17(+0.85%) |
Dec 22, 2023 | 20.34 | 20.45 | 20.30 | 20.33 | 243,601 | +0.11(+0.57%) |
Dec 21, 2023 | 20.15 | 20.24 | 19.94 | 20.21 | 699,463 | +0.11(+0.52%) |
Dec 20, 2023 | 20.27 | 20.36 | 20.10 | 20.11 | 290,701 | -0.17(-0.85%) |
Dec 19, 2023 | 20.13 | 20.29 | 20.08 | 20.28 | 234,052 | +0.13(+0.66%) |
Dec 18, 2023 | 20.19 | 20.22 | 20.01 | 20.15 | 398,742 | -0.05(-0.24%) |
Dec 15, 2023 | 20.25 | 20.35 | 20.13 | 20.19 | 386,295 | -0.14(-0.70%) |
Dec 14, 2023 | 20.23 | 20.46 | 20.16 | 20.34 | 531,677 | +0.28(+1.38%) |
Dec 13, 2023 | 19.84 | 20.14 | 19.63 | 20.06 | 464,501 | +0.19(+0.94%) |
Dec 12, 2023 | 19.73 | 19.90 | 19.67 | 19.87 | 356,401 | +0.19(+0.95%) |
Dec 11, 2023 | 19.76 | 19.80 | 19.64 | 19.69 | 230,090 | -0.05(-0.24%) |
Dec 08, 2023 | 19.60 | 19.77 | 19.60 | 19.73 | 201,621 | +0.15(+0.76%) |
Dec 07, 2023 | 19.51 | 19.62 | 19.44 | 19.58 | 243,759 | +0.15(+0.77%) |
Dec 06, 2023 | 19.53 | 19.61 | 19.43 | 19.44 | 225,314 | -0.04(-0.19%) |
Dec 05, 2023 | 19.54 | 19.56 | 19.37 | 19.47 | 221,767 | -0.09(-0.48%) |
Dec 04, 2023 | 19.60 | 19.60 | 19.51 | 19.57 | 244,639 | -0.04(-0.19%) |
Dec 01, 2023 | 19.50 | 19.60 | 19.50 | 19.60 | 271,609 | +0.04(+0.19%) |
Nov 30, 2023 | 19.35 | 19.57 | 19.34 | 19.57 | 214,033 | +0.20(+1.01%) |
Nov 29, 2023 | 19.54 | 19.60 | 19.34 | 19.37 | 275,084 | -0.09(-0.48%) |
Nov 28, 2023 | 19.59 | 19.60 | 19.45 | 19.46 | 285,661 | -0.17(-0.85%) |
Nov 27, 2023 | 19.58 | 19.67 | 19.56 | 19.63 | 275,924 | +0.00(+0.00%) |
Nov 24, 2023 | 19.67 | 19.67 | 19.58 | 19.63 | 133,903 | +0.02(+0.09%) |
Nov 22, 2023 | 19.55 | 19.61 | 19.51 | 19.61 | 220,342 | +0.07(+0.38%) |
Nov 21, 2023 | 19.54 | 19.58 | 19.49 | 19.54 | 193,757 | +0.01(+0.05%) |
Nov 20, 2023 | 19.52 | 19.58 | 19.39 | 19.53 | 339,708 | +0.02(+0.10%) |
Nov 17, 2023 | 19.43 | 19.52 | 19.42 | 19.51 | 198,565 | +0.09(+0.48%) |
Nov 16, 2023 | 19.45 | 19.60 | 19.40 | 19.42 | 244,422 | -0.09(-0.48%) |
Nov 15, 2023 | 19.59 | 19.66 | 19.49 | 19.51 | 353,865 | -0.10(-0.52%) |
Nov 14, 2023 | 19.54 | 19.73 | 19.45 | 19.61 | 450,520 | +0.20(+1.01%) |
Nov 13, 2023 | 19.18 | 19.42 | 19.18 | 19.42 | 229,618 | +0.18(+0.92%) |
Nov 10, 2023 | 19.17 | 19.29 | 19.07 | 19.24 | 285,744 | +0.15(+0.78%) |
Nov 09, 2023 | 18.99 | 19.18 | 18.99 | 19.09 | 359,830 | +0.09(+0.49%) |
Nov 08, 2023 | 18.96 | 19.01 | 18.89 | 19.00 | 276,547 | +0.08(+0.44%) |
Nov 07, 2023 | 19.04 | 19.10 | 18.82 | 18.91 | 296,530 | -0.16(-0.83%) |
Nov 06, 2023 | 19.10 | 19.21 | 18.87 | 19.07 | 450,727 | -0.15(-0.77%) |
Nov 03, 2023 | 19.03 | 19.31 | 18.88 | 19.22 | 537,540 | +0.37(+1.97%) |
Nov 02, 2023 | 18.49 | 18.86 | 18.49 | 18.85 | 342,787 | +0.47(+2.58%) |