Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.28 | 21.42 | 21.12 | 21.12 | 12,489 | -0.21(-0.99%) |
Jan 30, 2024 | 21.37 | 21.43 | 21.33 | 21.34 | 13,326 | -0.11(-0.50%) |
Jan 29, 2024 | 21.25 | 21.51 | 21.25 | 21.44 | 19,756 | +0.20(+0.95%) |
Jan 26, 2024 | 21.47 | 21.47 | 21.24 | 21.24 | 11,064 | -0.11(-0.52%) |
Jan 25, 2024 | 21.20 | 21.44 | 21.18 | 21.35 | 23,277 | +0.34(+1.62%) |
Jan 24, 2024 | 21.14 | 21.16 | 21.00 | 21.01 | 8,450 | +0.08(+0.40%) |
Jan 23, 2024 | 20.98 | 21.15 | 20.91 | 20.93 | 8,720 | +0.08(+0.37%) |
Jan 22, 2024 | 20.91 | 21.00 | 20.77 | 20.85 | 23,083 | -0.02(-0.09%) |
Jan 19, 2024 | 20.81 | 20.87 | 20.61 | 20.87 | 9,453 | +0.08(+0.36%) |
Jan 18, 2024 | 20.45 | 20.83 | 20.45 | 20.79 | 14,936 | +0.40(+1.97%) |
Jan 17, 2024 | 20.28 | 20.44 | 20.28 | 20.39 | 10,142 | -0.17(-0.83%) |
Jan 16, 2024 | 20.51 | 20.56 | 20.44 | 20.56 | 37,724 | -0.22(-1.06%) |
Jan 12, 2024 | 21.15 | 21.15 | 20.72 | 20.78 | 13,825 | -0.47(-2.21%) |
Jan 11, 2024 | 21.21 | 21.26 | 21.07 | 21.25 | 17,008 | +0.00(+0.02%) |
Jan 10, 2024 | 21.15 | 21.29 | 21.15 | 21.25 | 4,877 | +0.07(+0.31%) |
Jan 09, 2024 | 21.18 | 21.25 | 21.16 | 21.18 | 7,763 | -0.15(-0.70%) |
Jan 08, 2024 | 21.10 | 21.38 | 21.10 | 21.33 | 12,465 | +0.24(+1.14%) |
Jan 05, 2024 | 20.66 | 21.17 | 20.66 | 21.09 | 12,197 | +0.30(+1.44%) |
Jan 04, 2024 | 20.58 | 20.87 | 20.58 | 20.79 | 4,625 | +0.23(+1.14%) |
Jan 03, 2024 | 20.77 | 20.79 | 20.51 | 20.55 | 44,296 | -0.52(-2.46%) |
Jan 02, 2024 | 21.34 | 21.34 | 21.02 | 21.07 | 81,476 | -0.41(-1.93%) |
Dec 29, 2023 | 21.49 | 21.63 | 21.46 | 21.49 | 28,744 | -0.07(-0.32%) |
Dec 28, 2023 | 21.50 | 21.65 | 21.50 | 21.56 | 22,916 | +0.05(+0.21%) |
Dec 27, 2023 | 21.49 | 21.57 | 21.41 | 21.51 | 16,270 | +0.01(+0.05%) |
Dec 26, 2023 | 21.49 | 21.59 | 21.49 | 21.50 | 19,803 | -0.05(-0.25%) |
Dec 22, 2023 | 21.45 | 21.68 | 21.45 | 21.55 | 35,467 | +0.07(+0.32%) |
Dec 21, 2023 | 21.21 | 21.50 | 21.21 | 21.48 | 25,897 | +0.54(+2.60%) |
Dec 20, 2023 | 21.21 | 21.32 | 20.94 | 20.94 | 23,777 | -0.34(-1.59%) |
Dec 19, 2023 | 21.15 | 21.38 | 21.15 | 21.28 | 23,693 | +0.16(+0.75%) |
Dec 18, 2023 | 21.10 | 21.15 | 21.04 | 21.12 | 11,593 | -0.03(-0.15%) |
Dec 15, 2023 | 21.24 | 21.31 | 21.10 | 21.15 | 11,825 | -0.10(-0.48%) |
Dec 14, 2023 | 21.04 | 21.42 | 21.04 | 21.25 | 22,164 | +0.37(+1.76%) |
Dec 13, 2023 | 20.75 | 20.95 | 20.41 | 20.89 | 23,055 | +0.14(+0.66%) |
Dec 12, 2023 | 20.56 | 20.83 | 20.56 | 20.75 | 17,822 | +0.23(+1.13%) |
Dec 11, 2023 | 20.43 | 20.56 | 20.38 | 20.52 | 33,600 | +0.02(+0.08%) |
Dec 08, 2023 | 20.49 | 20.56 | 20.40 | 20.50 | 48,756 | +0.01(+0.05%) |
Dec 07, 2023 | 20.19 | 20.49 | 20.19 | 20.49 | 21,524 | +0.40(+1.97%) |
Dec 06, 2023 | 19.99 | 20.26 | 19.99 | 20.09 | 14,583 | +0.37(+1.90%) |
Dec 05, 2023 | 19.88 | 19.88 | 19.67 | 19.72 | 13,603 | -0.29(-1.46%) |
Dec 04, 2023 | 19.71 | 20.02 | 19.71 | 20.01 | 17,159 | +0.21(+1.08%) |
Dec 01, 2023 | 19.45 | 19.82 | 19.45 | 19.80 | 29,437 | +0.49(+2.53%) |
Nov 30, 2023 | 19.23 | 19.31 | 19.16 | 19.31 | 1,617 | +0.10(+0.54%) |
Nov 29, 2023 | 19.25 | 19.47 | 19.20 | 19.20 | 11,534 | +0.02(+0.11%) |
Nov 28, 2023 | 19.16 | 19.19 | 19.12 | 19.18 | 6,324 | +0.01(+0.05%) |
Nov 27, 2023 | 19.17 | 19.17 | 19.14 | 19.17 | 2,113 | -0.03(-0.14%) |
Nov 24, 2023 | 19.21 | 19.24 | 19.18 | 19.20 | 2,423 | -0.03(-0.18%) |
Nov 22, 2023 | 19.32 | 19.47 | 19.21 | 19.24 | 8,860 | +0.12(+0.62%) |
Nov 21, 2023 | 19.20 | 19.20 | 19.07 | 19.12 | 8,333 | -0.17(-0.90%) |
Nov 20, 2023 | 19.14 | 19.31 | 19.14 | 19.29 | 16,915 | +0.12(+0.61%) |
Nov 17, 2023 | 19.07 | 19.17 | 19.07 | 19.17 | 3,839 | +0.28(+1.46%) |
Nov 16, 2023 | 18.92 | 18.97 | 18.87 | 18.90 | 6,322 | -0.08(-0.42%) |
Nov 15, 2023 | 18.87 | 19.16 | 18.76 | 18.98 | 23,124 | +0.27(+1.43%) |
Nov 14, 2023 | 18.45 | 18.78 | 18.30 | 18.71 | 10,261 | +0.65(+3.61%) |
Nov 13, 2023 | 17.89 | 18.14 | 17.77 | 18.06 | 11,068 | +0.02(+0.12%) |
Nov 10, 2023 | 17.80 | 18.06 | 17.77 | 18.04 | 19,141 | +0.22(+1.24%) |
Nov 09, 2023 | 18.10 | 18.15 | 17.80 | 17.81 | 25,762 | -0.19(-1.07%) |
Nov 08, 2023 | 18.03 | 18.14 | 17.82 | 18.01 | 13,984 | +0.07(+0.39%) |
Nov 07, 2023 | 17.62 | 17.94 | 17.58 | 17.94 | 8,614 | +0.19(+1.06%) |
Nov 06, 2023 | 18.07 | 18.14 | 17.66 | 17.75 | 17,737 | -0.18(-0.99%) |
Nov 03, 2023 | 17.61 | 18.00 | 17.61 | 17.93 | 17,292 | +0.56(+3.21%) |
Nov 02, 2023 | 17.19 | 17.38 | 17.04 | 17.37 | 14,172 | +0.36(+2.11%) |