Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.20 | 21.40 | 21.20 | 21.32 | 58,119 | +0.21(+0.99%) |
Jan 30, 2024 | 21.03 | 21.17 | 21.03 | 21.11 | 86,306 | +0.06(+0.31%) |
Jan 29, 2024 | 20.99 | 21.06 | 20.99 | 21.05 | 101,047 | +0.10(+0.45%) |
Jan 26, 2024 | 20.98 | 20.98 | 20.93 | 20.95 | 21,064 | -0.06(-0.29%) |
Jan 25, 2024 | 20.90 | 21.13 | 20.90 | 21.01 | 32,811 | +0.08(+0.38%) |
Jan 24, 2024 | 20.99 | 20.99 | 20.90 | 20.93 | 43,629 | +0.06(+0.29%) |
Jan 23, 2024 | 20.88 | 20.98 | 20.84 | 20.87 | 42,668 | +0.00(+0.00%) |
Jan 22, 2024 | 20.83 | 21.05 | 20.83 | 20.87 | 141,980 | +0.06(+0.29%) |
Jan 19, 2024 | 20.80 | 20.88 | 20.64 | 20.81 | 80,420 | +0.00(+0.00%) |
Jan 18, 2024 | 20.91 | 20.97 | 20.81 | 20.81 | 47,623 | -0.17(-0.81%) |
Jan 17, 2024 | 21.07 | 21.07 | 20.94 | 20.98 | 67,663 | -0.17(-0.80%) |
Jan 16, 2024 | 21.21 | 21.27 | 21.09 | 21.15 | 27,125 | -0.12(-0.56%) |
Jan 12, 2024 | 21.21 | 21.34 | 21.21 | 21.27 | 32,736 | +0.02(+0.09%) |
Jan 11, 2024 | 21.28 | 21.30 | 21.22 | 21.25 | 54,385 | -0.05(-0.23%) |
Jan 10, 2024 | 21.36 | 21.36 | 21.22 | 21.30 | 66,859 | -0.06(-0.28%) |
Jan 09, 2024 | 21.32 | 21.45 | 21.30 | 21.36 | 84,654 | -0.04(-0.19%) |
Jan 08, 2024 | 21.22 | 21.46 | 21.22 | 21.40 | 38,198 | +0.18(+0.85%) |
Jan 05, 2024 | 21.26 | 21.33 | 21.22 | 21.22 | 41,277 | -0.06(-0.28%) |
Jan 04, 2024 | 21.31 | 21.35 | 21.28 | 21.28 | 106,746 | -0.08(-0.37%) |
Jan 03, 2024 | 21.22 | 21.42 | 21.22 | 21.36 | 47,128 | +0.03(+0.14%) |
Jan 02, 2024 | 21.18 | 21.33 | 21.13 | 21.33 | 162,690 | +0.15(+0.71%) |
Dec 29, 2023 | 20.99 | 21.25 | 20.99 | 21.18 | 90,257 | +0.07(+0.33%) |
Dec 28, 2023 | 21.15 | 21.21 | 21.05 | 21.11 | 50,982 | -0.07(-0.33%) |
Dec 27, 2023 | 21.19 | 21.28 | 21.18 | 21.18 | 81,586 | -0.08(-0.38%) |
Dec 26, 2023 | 21.25 | 21.35 | 21.25 | 21.26 | 69,334 | -0.03(-0.14%) |
Dec 22, 2023 | 21.22 | 21.36 | 21.22 | 21.29 | 29,278 | +0.07(+0.33%) |
Dec 21, 2023 | 21.37 | 21.37 | 21.19 | 21.22 | 54,302 | -0.11(-0.49%) |
Dec 20, 2023 | 21.46 | 21.46 | 21.29 | 21.32 | 85,197 | -0.07(-0.35%) |
Dec 19, 2023 | 21.28 | 21.43 | 21.28 | 21.40 | 46,611 | +0.10(+0.49%) |
Dec 18, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 70,643 | -0.06(-0.30%) |
Dec 15, 2023 | 21.28 | 21.37 | 21.26 | 21.36 | 50,306 | +0.11(+0.52%) |
Dec 14, 2023 | 21.05 | 21.26 | 21.04 | 21.25 | 58,604 | +0.30(+1.43%) |
Dec 13, 2023 | 20.79 | 20.98 | 20.71 | 20.95 | 178,254 | +0.15(+0.72%) |
Dec 12, 2023 | 20.66 | 20.82 | 20.66 | 20.80 | 174,411 | +0.10(+0.48%) |
Dec 11, 2023 | 20.77 | 20.83 | 20.70 | 20.70 | 140,400 | -0.10(-0.48%) |
Dec 08, 2023 | 20.73 | 20.81 | 20.72 | 20.80 | 136,165 | +0.02(+0.10%) |
Dec 07, 2023 | 20.79 | 20.86 | 20.71 | 20.78 | 150,152 | +0.06(+0.29%) |
Dec 06, 2023 | 20.75 | 20.84 | 20.66 | 20.72 | 48,510 | -0.07(-0.34%) |
Dec 05, 2023 | 20.80 | 20.80 | 20.74 | 20.79 | 60,325 | +0.05(+0.24%) |
Dec 04, 2023 | 20.64 | 20.80 | 20.64 | 20.74 | 127,498 | +0.03(+0.14%) |
Dec 01, 2023 | 20.47 | 20.74 | 20.47 | 20.71 | 18,856 | +0.26(+1.27%) |
Nov 30, 2023 | 20.57 | 20.57 | 20.42 | 20.45 | 19,479 | -0.06(-0.29%) |
Nov 29, 2023 | 20.31 | 20.68 | 20.31 | 20.51 | 75,894 | +0.24(+1.18%) |
Nov 28, 2023 | 20.23 | 20.30 | 20.21 | 20.27 | 58,243 | +0.03(+0.15%) |
Nov 27, 2023 | 20.29 | 20.33 | 20.23 | 20.24 | 33,100 | +0.00(+0.00%) |
Nov 24, 2023 | 20.20 | 20.27 | 20.20 | 20.24 | 3,194 | -0.02(-0.10%) |
Nov 22, 2023 | 20.30 | 20.30 | 20.25 | 20.26 | 89,321 | +0.00(+0.00%) |
Nov 21, 2023 | 20.10 | 20.26 | 20.10 | 20.26 | 150,699 | +0.00(+0.00%) |
Nov 20, 2023 | 20.23 | 20.31 | 20.10 | 20.26 | 126,927 | +0.07(+0.35%) |
Nov 17, 2023 | 20.21 | 20.21 | 20.13 | 20.19 | 90,439 | +0.02(+0.10%) |
Nov 16, 2023 | 19.92 | 20.17 | 19.92 | 20.17 | 45,289 | +0.36(+1.82%) |
Nov 15, 2023 | 19.74 | 19.82 | 19.72 | 19.81 | 82,204 | +0.05(+0.25%) |
Nov 14, 2023 | 19.57 | 19.79 | 19.57 | 19.76 | 34,702 | +0.31(+1.59%) |
Nov 13, 2023 | 19.39 | 19.48 | 19.39 | 19.45 | 45,762 | -0.05(-0.26%) |
Nov 10, 2023 | 19.36 | 19.50 | 19.36 | 19.50 | 39,533 | +0.17(+0.88%) |
Nov 09, 2023 | 19.45 | 19.51 | 19.30 | 19.33 | 28,020 | -0.17(-0.87%) |
Nov 08, 2023 | 19.50 | 19.52 | 19.42 | 19.50 | 25,070 | +0.10(+0.52%) |
Nov 07, 2023 | 19.26 | 19.43 | 19.24 | 19.40 | 136,656 | +0.21(+1.09%) |
Nov 06, 2023 | 19.12 | 19.19 | 19.06 | 19.19 | 99,684 | -0.01(-0.05%) |
Nov 03, 2023 | 18.90 | 19.25 | 18.90 | 19.20 | 55,337 | +0.32(+1.69%) |
Nov 02, 2023 | 18.77 | 18.88 | 18.77 | 18.88 | 143,009 | +0.22(+1.18%) |