Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.88 | 21.88 | 20.97 | 20.97 | 52,394 | -1.16(-5.24%) |
Jan 30, 2024 | 22.02 | 22.26 | 22.00 | 22.13 | 32,068 | -0.01(-0.04%) |
Jan 29, 2024 | 22.12 | 22.24 | 21.97 | 22.14 | 36,616 | -0.04(-0.18%) |
Jan 26, 2024 | 22.38 | 22.49 | 21.94 | 22.18 | 38,732 | +0.01(+0.04%) |
Jan 25, 2024 | 22.28 | 22.40 | 21.68 | 22.17 | 105,133 | +0.27(+1.21%) |
Jan 24, 2024 | 21.84 | 22.39 | 21.65 | 21.90 | 95,431 | +0.87(+4.16%) |
Jan 23, 2024 | 21.56 | 21.57 | 21.00 | 21.03 | 33,812 | -0.35(-1.65%) |
Jan 22, 2024 | 20.75 | 21.38 | 20.75 | 21.38 | 35,675 | +0.87(+4.26%) |
Jan 19, 2024 | 20.90 | 20.95 | 20.33 | 20.51 | 71,437 | -0.20(-0.95%) |
Jan 18, 2024 | 20.69 | 20.76 | 20.45 | 20.70 | 52,384 | +0.13(+0.62%) |
Jan 17, 2024 | 20.11 | 20.62 | 20.11 | 20.58 | 70,125 | +0.17(+0.82%) |
Jan 16, 2024 | 20.57 | 20.68 | 20.29 | 20.41 | 51,811 | -0.40(-1.94%) |
Jan 12, 2024 | 21.14 | 21.25 | 20.46 | 20.81 | 52,130 | -0.17(-0.80%) |
Jan 11, 2024 | 21.12 | 21.33 | 20.70 | 20.98 | 57,248 | -0.34(-1.61%) |
Jan 10, 2024 | 21.18 | 21.33 | 20.97 | 21.32 | 37,780 | -0.01(-0.05%) |
Jan 09, 2024 | 21.53 | 21.62 | 21.26 | 21.33 | 41,719 | -0.49(-2.25%) |
Jan 08, 2024 | 21.70 | 21.85 | 21.58 | 21.82 | 48,289 | +0.22(+1.00%) |
Jan 05, 2024 | 21.47 | 22.01 | 21.39 | 21.61 | 132,186 | -0.04(-0.18%) |
Jan 04, 2024 | 21.65 | 21.98 | 21.63 | 21.65 | 76,698 | +0.06(+0.27%) |
Jan 03, 2024 | 22.02 | 22.16 | 21.42 | 21.59 | 61,081 | -0.57(-2.57%) |
Jan 02, 2024 | 21.96 | 22.49 | 21.96 | 22.16 | 51,840 | -0.03(-0.13%) |
Dec 29, 2023 | 22.54 | 22.65 | 22.13 | 22.19 | 47,496 | -0.48(-2.12%) |
Dec 28, 2023 | 22.68 | 22.92 | 22.56 | 22.67 | 46,486 | -0.12(-0.52%) |
Dec 27, 2023 | 22.98 | 22.98 | 22.70 | 22.78 | 34,674 | -0.07(-0.30%) |
Dec 26, 2023 | 22.65 | 22.96 | 22.54 | 22.85 | 28,994 | +0.34(+1.53%) |
Dec 22, 2023 | 22.46 | 22.75 | 22.46 | 22.51 | 33,454 | +0.23(+1.01%) |
Dec 21, 2023 | 22.31 | 22.31 | 22.09 | 22.28 | 37,744 | +0.16(+0.71%) |
Dec 20, 2023 | 22.34 | 22.85 | 22.10 | 22.13 | 65,696 | -0.18(-0.79%) |
Dec 19, 2023 | 21.89 | 22.34 | 21.89 | 22.30 | 55,283 | +0.46(+2.11%) |
Dec 18, 2023 | 22.14 | 22.30 | 21.69 | 21.84 | 53,167 | -0.26(-1.16%) |
Dec 15, 2023 | 22.19 | 22.53 | 22.07 | 22.10 | 227,711 | +0.26(+1.17%) |
Dec 14, 2023 | 22.19 | 22.56 | 21.52 | 21.84 | 144,993 | +0.06(+0.27%) |
Dec 13, 2023 | 20.65 | 21.79 | 20.37 | 21.78 | 107,786 | +1.27(+6.18%) |
Dec 12, 2023 | 20.53 | 20.62 | 20.31 | 20.52 | 37,921 | +0.02(+0.10%) |
Dec 11, 2023 | 20.43 | 20.82 | 20.41 | 20.50 | 95,765 | +0.12(+0.58%) |
Dec 08, 2023 | 20.27 | 20.73 | 20.23 | 20.38 | 69,235 | +0.07(+0.34%) |
Dec 07, 2023 | 20.29 | 20.42 | 19.96 | 20.31 | 68,630 | +0.18(+0.88%) |
Dec 06, 2023 | 20.36 | 20.73 | 20.07 | 20.13 | 85,429 | +0.00(+0.00%) |
Dec 05, 2023 | 20.37 | 20.57 | 20.11 | 20.13 | 60,656 | -0.25(-1.21%) |
Dec 04, 2023 | 20.45 | 20.70 | 20.22 | 20.38 | 108,203 | -0.01(-0.05%) |
Dec 01, 2023 | 19.65 | 20.64 | 19.38 | 20.39 | 120,399 | +0.41(+2.06%) |
Nov 30, 2023 | 20.37 | 20.41 | 19.84 | 19.98 | 28,633 | -0.23(-1.14%) |
Nov 29, 2023 | 20.26 | 20.60 | 20.13 | 20.21 | 47,211 | +0.10(+0.48%) |
Nov 28, 2023 | 19.92 | 20.36 | 19.92 | 20.11 | 29,732 | -0.10(-0.48%) |
Nov 27, 2023 | 20.15 | 20.52 | 20.03 | 20.21 | 41,320 | -0.10(-0.48%) |
Nov 24, 2023 | 20.14 | 20.54 | 20.11 | 20.30 | 16,953 | +0.14(+0.68%) |
Nov 22, 2023 | 20.34 | 20.42 | 20.01 | 20.17 | 20,375 | +0.03(+0.14%) |
Nov 21, 2023 | 20.51 | 20.59 | 20.13 | 20.14 | 29,137 | -0.43(-2.08%) |
Nov 20, 2023 | 20.64 | 20.68 | 20.20 | 20.57 | 21,364 | -0.04(-0.19%) |
Nov 17, 2023 | 20.58 | 20.77 | 20.47 | 20.61 | 42,580 | +0.22(+1.10%) |
Nov 16, 2023 | 20.30 | 20.46 | 20.14 | 20.38 | 25,914 | -0.13(-0.62%) |
Nov 15, 2023 | 20.67 | 20.88 | 20.46 | 20.51 | 46,656 | -0.29(-1.40%) |
Nov 14, 2023 | 19.80 | 20.80 | 19.80 | 20.80 | 80,764 | +1.59(+8.26%) |
Nov 13, 2023 | 19.22 | 19.40 | 19.03 | 19.21 | 21,834 | -0.20(-1.05%) |
Nov 10, 2023 | 19.20 | 19.51 | 19.15 | 19.42 | 29,758 | +0.27(+1.42%) |
Nov 09, 2023 | 19.37 | 19.37 | 19.02 | 19.15 | 35,756 | -0.14(-0.71%) |
Nov 08, 2023 | 19.57 | 19.57 | 18.87 | 19.28 | 29,386 | -0.20(-1.05%) |
Nov 07, 2023 | 19.55 | 19.65 | 19.44 | 19.49 | 39,833 | -0.20(-1.04%) |
Nov 06, 2023 | 19.55 | 19.86 | 19.33 | 19.69 | 46,311 | +0.21(+1.10%) |
Nov 03, 2023 | 19.04 | 19.59 | 18.75 | 19.48 | 51,114 | +0.88(+4.71%) |
Nov 02, 2023 | 18.21 | 18.66 | 18.20 | 18.60 | 32,584 | +0.59(+3.30%) |