Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.02 | 20.13 | 19.78 | 19.78 | 21,597 | +0.04(+0.22%) |
Jan 30, 2024 | 19.76 | 19.80 | 19.56 | 19.74 | 1,090,151 | -0.14(-0.71%) |
Jan 29, 2024 | 19.98 | 19.98 | 19.79 | 19.88 | 13,509 | -0.21(-1.05%) |
Jan 26, 2024 | 20.04 | 20.12 | 19.94 | 20.09 | 7,462 | +0.16(+0.82%) |
Jan 25, 2024 | 19.91 | 20.01 | 19.84 | 19.93 | 19,640 | +0.14(+0.72%) |
Jan 24, 2024 | 20.05 | 20.08 | 19.77 | 19.79 | 52,742 | +0.01(+0.07%) |
Jan 23, 2024 | 19.61 | 19.77 | 19.49 | 19.77 | 55,887 | +0.35(+1.80%) |
Jan 22, 2024 | 19.59 | 19.74 | 19.32 | 19.42 | 42,066 | -0.35(-1.76%) |
Jan 19, 2024 | 19.70 | 19.78 | 19.66 | 19.77 | 8,548 | +0.00(+0.01%) |
Jan 18, 2024 | 19.82 | 19.82 | 19.68 | 19.77 | 38,763 | -0.17(-0.86%) |
Jan 17, 2024 | 19.96 | 20.00 | 19.89 | 19.94 | 27,701 | -0.13(-0.64%) |
Jan 16, 2024 | 20.40 | 20.40 | 20.05 | 20.07 | 82,389 | -0.54(-2.62%) |
Jan 12, 2024 | 20.74 | 20.80 | 20.56 | 20.61 | 11,811 | +0.11(+0.54%) |
Jan 11, 2024 | 20.54 | 20.57 | 20.34 | 20.50 | 15,452 | +0.11(+0.55%) |
Jan 10, 2024 | 20.42 | 20.44 | 20.32 | 20.39 | 22,015 | -0.04(-0.21%) |
Jan 09, 2024 | 20.56 | 20.58 | 20.42 | 20.43 | 25,149 | -0.31(-1.49%) |
Jan 08, 2024 | 20.55 | 20.75 | 20.55 | 20.74 | 52,172 | +0.06(+0.29%) |
Jan 05, 2024 | 20.58 | 20.80 | 20.57 | 20.68 | 26,005 | +0.21(+1.04%) |
Jan 04, 2024 | 20.37 | 20.56 | 20.36 | 20.47 | 31,085 | -0.18(-0.88%) |
Jan 03, 2024 | 20.60 | 20.76 | 20.60 | 20.65 | 28,625 | +0.08(+0.38%) |
Jan 02, 2024 | 20.82 | 20.88 | 20.49 | 20.57 | 111,210 | -0.38(-1.81%) |
Dec 29, 2023 | 21.05 | 21.08 | 20.89 | 20.95 | 116,093 | -0.12(-0.58%) |
Dec 28, 2023 | 21.10 | 21.18 | 21.02 | 21.07 | 10,468 | -0.06(-0.28%) |
Dec 27, 2023 | 21.08 | 21.19 | 21.06 | 21.13 | 39,102 | +0.05(+0.24%) |
Dec 26, 2023 | 20.96 | 21.12 | 20.95 | 21.08 | 18,536 | +0.30(+1.44%) |
Dec 22, 2023 | 20.70 | 20.88 | 20.70 | 20.78 | 9,737 | +0.15(+0.73%) |
Dec 21, 2023 | 20.57 | 20.69 | 20.49 | 20.63 | 23,858 | +0.33(+1.62%) |
Dec 20, 2023 | 20.59 | 20.59 | 20.28 | 20.30 | 7,972 | -0.33(-1.60%) |
Dec 19, 2023 | 20.59 | 20.64 | 20.54 | 20.63 | 21,340 | +0.27(+1.30%) |
Dec 18, 2023 | 20.16 | 20.42 | 20.14 | 20.36 | 37,942 | +0.32(+1.62%) |
Dec 15, 2023 | 20.25 | 20.25 | 20.02 | 20.04 | 224,973 | -0.24(-1.20%) |
Dec 14, 2023 | 20.27 | 20.45 | 20.22 | 20.28 | 53,457 | +0.23(+1.13%) |
Dec 13, 2023 | 19.48 | 20.06 | 19.38 | 20.06 | 39,889 | +0.69(+3.57%) |
Dec 12, 2023 | 19.53 | 19.53 | 19.32 | 19.37 | 14,619 | -0.19(-0.99%) |
Dec 11, 2023 | 19.46 | 19.59 | 19.46 | 19.56 | 96,748 | -0.07(-0.34%) |
Dec 08, 2023 | 19.42 | 19.68 | 19.42 | 19.63 | 10,389 | +0.13(+0.69%) |
Dec 07, 2023 | 19.57 | 19.58 | 19.42 | 19.49 | 104,979 | +0.03(+0.15%) |
Dec 06, 2023 | 19.71 | 19.71 | 19.43 | 19.46 | 90,403 | -0.07(-0.38%) |
Dec 05, 2023 | 19.45 | 19.63 | 19.41 | 19.54 | 8,324 | +0.08(+0.43%) |
Dec 04, 2023 | 19.69 | 19.70 | 19.43 | 19.45 | 22,781 | -0.44(-2.24%) |
Dec 01, 2023 | 19.56 | 19.94 | 19.56 | 19.90 | 13,081 | +0.24(+1.25%) |
Nov 30, 2023 | 19.47 | 19.65 | 19.43 | 19.65 | 19,315 | +0.15(+0.77%) |
Nov 29, 2023 | 19.64 | 19.69 | 19.50 | 19.50 | 25,341 | -0.19(-0.98%) |
Nov 28, 2023 | 19.45 | 19.81 | 19.45 | 19.69 | 28,593 | +0.24(+1.24%) |
Nov 27, 2023 | 19.49 | 19.51 | 19.30 | 19.45 | 8,742 | -0.03(-0.15%) |
Nov 24, 2023 | 19.52 | 19.63 | 19.45 | 19.48 | 13,487 | -0.00(-0.00%) |
Nov 22, 2023 | 19.68 | 19.70 | 19.46 | 19.48 | 11,688 | -0.01(-0.03%) |
Nov 21, 2023 | 19.64 | 19.64 | 19.39 | 19.49 | 49,440 | -0.22(-1.10%) |
Nov 20, 2023 | 19.56 | 19.78 | 19.52 | 19.70 | 20,632 | +0.35(+1.80%) |
Nov 17, 2023 | 19.38 | 19.53 | 19.34 | 19.36 | 16,746 | -0.11(-0.57%) |
Nov 16, 2023 | 19.40 | 19.49 | 19.24 | 19.47 | 29,329 | +0.02(+0.12%) |
Nov 15, 2023 | 19.43 | 19.55 | 19.32 | 19.44 | 29,387 | +0.15(+0.79%) |
Nov 14, 2023 | 19.22 | 19.33 | 19.19 | 19.29 | 14,334 | +0.59(+3.15%) |
Nov 13, 2023 | 18.59 | 18.73 | 18.59 | 18.70 | 8,465 | -0.01(-0.08%) |
Nov 10, 2023 | 18.59 | 18.76 | 18.59 | 18.72 | 39,342 | +0.32(+1.77%) |
Nov 09, 2023 | 18.61 | 18.67 | 18.32 | 18.39 | 12,088 | -0.10(-0.52%) |
Nov 08, 2023 | 18.65 | 18.65 | 18.49 | 18.49 | 2,526 | -0.16(-0.84%) |
Nov 07, 2023 | 18.68 | 18.75 | 18.62 | 18.64 | 22,934 | +0.15(+0.80%) |
Nov 06, 2023 | 18.47 | 18.52 | 18.40 | 18.50 | 20,033 | +0.08(+0.44%) |
Nov 03, 2023 | 18.26 | 18.46 | 18.26 | 18.41 | 19,894 | +0.26(+1.41%) |
Nov 02, 2023 | 17.99 | 18.24 | 17.96 | 18.16 | 48,458 | +0.46(+2.62%) |