Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.78 | 20.91 | 20.47 | 20.49 | 132,520 | -0.37(-1.77%) |
Jan 30, 2024 | 20.86 | 20.94 | 20.68 | 20.86 | 55,288 | -0.15(-0.71%) |
Jan 29, 2024 | 20.83 | 21.03 | 20.65 | 21.01 | 66,482 | +0.13(+0.62%) |
Jan 26, 2024 | 20.85 | 21.06 | 20.64 | 20.88 | 74,808 | +0.15(+0.72%) |
Jan 25, 2024 | 20.46 | 20.76 | 20.44 | 20.73 | 113,828 | +0.53(+2.62%) |
Jan 24, 2024 | 21.03 | 21.03 | 20.07 | 20.20 | 86,783 | -0.64(-3.07%) |
Jan 23, 2024 | 20.93 | 21.05 | 20.66 | 20.84 | 131,651 | +0.25(+1.21%) |
Jan 22, 2024 | 20.07 | 20.77 | 20.02 | 20.59 | 181,377 | +0.55(+2.74%) |
Jan 19, 2024 | 19.69 | 20.08 | 19.19 | 20.04 | 143,345 | +0.46(+2.35%) |
Jan 18, 2024 | 19.63 | 19.68 | 19.36 | 19.58 | 74,171 | -0.04(-0.20%) |
Jan 17, 2024 | 20.00 | 20.25 | 19.55 | 19.62 | 100,853 | -0.46(-2.29%) |
Jan 16, 2024 | 20.11 | 20.31 | 20.05 | 20.08 | 79,635 | -0.22(-1.08%) |
Jan 12, 2024 | 20.24 | 20.40 | 20.13 | 20.30 | 100,499 | +0.34(+1.70%) |
Jan 11, 2024 | 20.46 | 20.46 | 19.93 | 19.96 | 192,351 | -0.67(-3.25%) |
Jan 10, 2024 | 20.53 | 20.73 | 20.45 | 20.63 | 98,642 | -0.01(-0.05%) |
Jan 09, 2024 | 20.79 | 20.79 | 20.45 | 20.64 | 87,473 | -0.40(-1.90%) |
Jan 08, 2024 | 20.92 | 21.07 | 20.50 | 21.04 | 113,979 | +0.16(+0.77%) |
Jan 05, 2024 | 20.91 | 21.12 | 20.52 | 20.88 | 183,199 | -0.22(-1.04%) |
Jan 04, 2024 | 21.64 | 21.64 | 21.08 | 21.10 | 127,595 | -0.39(-1.81%) |
Jan 03, 2024 | 21.41 | 21.79 | 21.14 | 21.49 | 149,142 | +0.04(+0.19%) |
Jan 02, 2024 | 21.45 | 22.09 | 21.30 | 21.45 | 207,979 | -0.17(-0.79%) |
Dec 29, 2023 | 21.35 | 21.67 | 21.32 | 21.62 | 138,838 | +0.20(+0.93%) |
Dec 28, 2023 | 21.42 | 21.61 | 21.26 | 21.42 | 93,801 | +0.00(+0.00%) |
Dec 27, 2023 | 21.43 | 21.57 | 20.90 | 21.42 | 105,219 | -0.02(-0.09%) |
Dec 26, 2023 | 21.19 | 21.51 | 21.04 | 21.44 | 84,213 | +0.35(+1.66%) |
Dec 22, 2023 | 21.14 | 21.35 | 20.94 | 21.09 | 111,079 | +0.06(+0.29%) |
Dec 21, 2023 | 21.01 | 21.64 | 20.74 | 21.03 | 172,268 | +0.13(+0.62%) |
Dec 20, 2023 | 21.22 | 21.70 | 20.82 | 20.90 | 173,570 | -0.33(-1.55%) |
Dec 19, 2023 | 20.50 | 21.27 | 20.15 | 21.23 | 221,909 | +0.80(+3.92%) |
Dec 18, 2023 | 20.53 | 21.02 | 20.28 | 20.43 | 196,176 | +0.15(+0.74%) |
Dec 15, 2023 | 20.84 | 20.84 | 20.02 | 20.28 | 1,567,868 | -0.36(-1.74%) |
Dec 14, 2023 | 21.17 | 21.43 | 20.43 | 20.64 | 191,423 | -0.25(-1.20%) |
Dec 13, 2023 | 20.46 | 20.98 | 20.07 | 20.89 | 233,276 | +0.32(+1.56%) |
Dec 12, 2023 | 20.89 | 21.02 | 20.47 | 20.57 | 127,379 | -0.42(-2.00%) |
Dec 11, 2023 | 20.87 | 21.04 | 20.67 | 20.99 | 137,696 | +0.17(+0.82%) |
Dec 08, 2023 | 21.29 | 21.46 | 20.46 | 20.82 | 139,702 | -0.53(-2.48%) |
Dec 07, 2023 | 21.33 | 21.40 | 20.67 | 21.35 | 177,361 | +0.17(+0.80%) |
Dec 06, 2023 | 21.71 | 21.81 | 20.93 | 21.18 | 139,154 | -0.47(-2.17%) |
Dec 05, 2023 | 22.64 | 22.64 | 21.57 | 21.65 | 155,449 | -0.99(-4.37%) |
Dec 04, 2023 | 22.51 | 22.97 | 22.37 | 22.64 | 128,209 | -0.11(-0.48%) |
Dec 01, 2023 | 22.29 | 22.87 | 22.21 | 22.75 | 126,771 | +0.48(+2.16%) |
Nov 30, 2023 | 22.58 | 22.68 | 22.00 | 22.27 | 107,154 | -0.08(-0.36%) |
Nov 29, 2023 | 22.83 | 23.13 | 22.30 | 22.35 | 118,792 | -0.35(-1.54%) |
Nov 28, 2023 | 23.05 | 23.05 | 22.59 | 22.70 | 74,813 | -0.43(-1.86%) |
Nov 27, 2023 | 23.25 | 23.40 | 23.03 | 23.13 | 91,764 | -0.42(-1.78%) |
Nov 24, 2023 | 23.12 | 23.56 | 23.12 | 23.55 | 30,250 | +0.43(+1.86%) |
Nov 22, 2023 | 23.31 | 23.47 | 22.89 | 23.12 | 62,406 | +0.01(+0.04%) |
Nov 21, 2023 | 23.47 | 23.49 | 23.07 | 23.11 | 67,079 | -0.34(-1.45%) |
Nov 20, 2023 | 23.50 | 23.72 | 23.23 | 23.45 | 110,976 | -0.15(-0.64%) |
Nov 17, 2023 | 23.82 | 24.12 | 23.48 | 23.60 | 139,467 | -0.05(-0.21%) |
Nov 16, 2023 | 24.11 | 24.22 | 23.56 | 23.65 | 107,134 | -0.42(-1.74%) |
Nov 15, 2023 | 23.93 | 24.32 | 23.65 | 24.07 | 110,291 | -0.08(-0.33%) |
Nov 14, 2023 | 23.70 | 24.24 | 23.31 | 24.15 | 154,531 | +0.98(+4.23%) |
Nov 13, 2023 | 23.20 | 23.40 | 22.96 | 23.17 | 61,861 | -0.27(-1.15%) |
Nov 10, 2023 | 23.85 | 23.85 | 23.36 | 23.44 | 112,943 | -0.22(-0.93%) |
Nov 09, 2023 | 23.86 | 23.87 | 23.49 | 23.66 | 104,271 | -0.13(-0.55%) |
Nov 08, 2023 | 24.05 | 24.05 | 23.57 | 23.79 | 80,944 | -0.29(-1.20%) |
Nov 07, 2023 | 24.49 | 24.54 | 23.94 | 24.08 | 83,202 | -0.53(-2.15%) |
Nov 06, 2023 | 24.50 | 24.81 | 22.24 | 24.61 | 141,909 | -0.04(-0.16%) |
Nov 03, 2023 | 24.60 | 25.42 | 23.70 | 24.65 | 156,768 | +0.61(+2.53%) |
Nov 02, 2023 | 23.53 | 24.04 | 23.36 | 24.04 | 142,679 | +0.62(+2.64%) |