Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.64 | 20.84 | 20.42 | 20.42 | 192,253 | -0.33(-1.58%) |
Jan 30, 2024 | 20.63 | 20.96 | 20.63 | 20.75 | 368,268 | -0.04(-0.19%) |
Jan 29, 2024 | 20.83 | 20.88 | 20.60 | 20.79 | 160,927 | -0.01(-0.05%) |
Jan 26, 2024 | 20.97 | 21.06 | 20.51 | 20.80 | 659,718 | -0.03(-0.14%) |
Jan 25, 2024 | 20.89 | 21.01 | 20.66 | 20.83 | 114,063 | +0.13(+0.62%) |
Jan 24, 2024 | 20.62 | 20.80 | 20.50 | 20.70 | 123,099 | +0.27(+1.31%) |
Jan 23, 2024 | 20.81 | 20.87 | 20.43 | 20.43 | 116,001 | -0.19(-0.92%) |
Jan 22, 2024 | 20.33 | 20.64 | 20.33 | 20.62 | 155,864 | +0.40(+1.97%) |
Jan 19, 2024 | 20.29 | 20.39 | 19.97 | 20.22 | 102,710 | +0.07(+0.35%) |
Jan 18, 2024 | 20.17 | 20.23 | 20.01 | 20.15 | 84,668 | +0.11(+0.55%) |
Jan 17, 2024 | 19.89 | 20.10 | 19.86 | 20.04 | 101,393 | +0.02(+0.10%) |
Jan 16, 2024 | 20.15 | 20.27 | 19.90 | 20.02 | 167,339 | -0.14(-0.69%) |
Jan 12, 2024 | 20.46 | 20.56 | 20.03 | 20.16 | 168,017 | -0.11(-0.54%) |
Jan 11, 2024 | 19.95 | 20.29 | 19.84 | 20.27 | 221,251 | +0.27(+1.34%) |
Jan 10, 2024 | 19.76 | 20.02 | 19.61 | 20.00 | 166,691 | +0.18(+0.90%) |
Jan 09, 2024 | 20.14 | 20.14 | 19.79 | 19.82 | 147,473 | -0.52(-2.54%) |
Jan 08, 2024 | 20.26 | 20.42 | 20.07 | 20.34 | 153,903 | +0.04(+0.20%) |
Jan 05, 2024 | 20.63 | 20.85 | 20.27 | 20.30 | 147,509 | -0.47(-2.25%) |
Jan 04, 2024 | 21.30 | 21.38 | 20.70 | 20.77 | 197,825 | -0.41(-1.92%) |
Jan 03, 2024 | 21.91 | 22.29 | 21.16 | 21.17 | 197,348 | -0.72(-3.27%) |
Jan 02, 2024 | 21.40 | 21.94 | 21.19 | 21.89 | 287,068 | +0.41(+1.90%) |
Dec 29, 2023 | 21.76 | 21.82 | 21.45 | 21.48 | 123,784 | -0.34(-1.55%) |
Dec 28, 2023 | 21.77 | 21.89 | 21.72 | 21.82 | 95,432 | -0.03(-0.14%) |
Dec 27, 2023 | 21.76 | 21.97 | 21.66 | 21.85 | 114,481 | +0.09(+0.41%) |
Dec 26, 2023 | 21.50 | 21.79 | 21.50 | 21.76 | 85,646 | +0.24(+1.11%) |
Dec 22, 2023 | 21.46 | 21.65 | 21.38 | 21.52 | 100,263 | +0.16(+0.74%) |
Dec 21, 2023 | 21.39 | 21.43 | 21.17 | 21.36 | 103,321 | +0.05(+0.23%) |
Dec 20, 2023 | 21.36 | 21.81 | 21.21 | 21.31 | 227,222 | -0.03(-0.14%) |
Dec 19, 2023 | 21.08 | 21.47 | 21.07 | 21.34 | 166,893 | +0.30(+1.42%) |
Dec 18, 2023 | 21.06 | 21.39 | 20.93 | 21.04 | 219,935 | +0.19(+0.91%) |
Dec 15, 2023 | 21.15 | 21.29 | 20.70 | 20.86 | 2,285,994 | -0.14(-0.66%) |
Dec 14, 2023 | 21.38 | 21.49 | 20.63 | 20.99 | 377,228 | -0.21(-0.98%) |
Dec 13, 2023 | 20.97 | 21.22 | 20.51 | 21.20 | 392,721 | +0.23(+1.09%) |
Dec 12, 2023 | 21.26 | 21.40 | 20.95 | 20.97 | 195,146 | -0.27(-1.26%) |
Dec 11, 2023 | 21.16 | 21.41 | 21.05 | 21.24 | 176,673 | -0.02(-0.09%) |
Dec 08, 2023 | 21.12 | 21.29 | 20.90 | 21.26 | 129,519 | +0.14(+0.66%) |
Dec 07, 2023 | 20.84 | 21.12 | 20.63 | 21.12 | 175,650 | +0.38(+1.82%) |
Dec 06, 2023 | 20.98 | 21.19 | 20.72 | 20.75 | 199,847 | -0.25(-1.18%) |
Dec 05, 2023 | 21.31 | 21.31 | 20.86 | 20.99 | 166,054 | -0.28(-1.31%) |
Dec 04, 2023 | 20.86 | 21.52 | 20.86 | 21.27 | 205,503 | +0.26(+1.23%) |
Dec 01, 2023 | 20.57 | 21.05 | 20.46 | 21.01 | 197,766 | +0.36(+1.73%) |
Nov 30, 2023 | 20.85 | 20.87 | 20.57 | 20.66 | 236,363 | -0.08(-0.38%) |
Nov 29, 2023 | 20.75 | 20.87 | 20.63 | 20.74 | 249,278 | +0.18(+0.87%) |
Nov 28, 2023 | 20.88 | 20.88 | 20.52 | 20.56 | 208,312 | -0.28(-1.34%) |
Nov 27, 2023 | 20.81 | 20.91 | 20.70 | 20.84 | 189,498 | -0.05(-0.24%) |
Nov 24, 2023 | 20.86 | 20.99 | 20.77 | 20.89 | 45,463 | -0.02(-0.09%) |
Nov 22, 2023 | 21.01 | 21.10 | 20.81 | 20.90 | 74,959 | +0.05(+0.24%) |
Nov 21, 2023 | 20.75 | 21.07 | 20.73 | 20.86 | 160,468 | +0.10(+0.50%) |
Nov 20, 2023 | 20.59 | 20.79 | 20.46 | 20.75 | 116,509 | +0.16(+0.77%) |
Nov 17, 2023 | 20.67 | 20.87 | 20.41 | 20.59 | 154,864 | +0.13(+0.63%) |
Nov 16, 2023 | 20.06 | 20.48 | 19.99 | 20.46 | 143,258 | +0.29(+1.42%) |
Nov 15, 2023 | 20.22 | 20.56 | 20.00 | 20.18 | 167,607 | -0.13(-0.63%) |
Nov 14, 2023 | 20.09 | 20.34 | 20.00 | 20.31 | 412,491 | +0.80(+4.11%) |
Nov 13, 2023 | 19.49 | 20.27 | 19.21 | 19.50 | 374,281 | -0.03(-0.15%) |
Nov 10, 2023 | 19.30 | 19.70 | 19.23 | 19.53 | 113,803 | +0.26(+1.34%) |
Nov 09, 2023 | 18.81 | 19.56 | 18.18 | 19.28 | 191,666 | +0.85(+4.62%) |
Nov 08, 2023 | 18.34 | 18.44 | 18.22 | 18.42 | 89,058 | +0.09(+0.49%) |
Nov 07, 2023 | 18.72 | 18.72 | 18.29 | 18.34 | 119,050 | -0.36(-1.91%) |
Nov 06, 2023 | 18.66 | 18.80 | 18.52 | 18.69 | 111,198 | +0.05(+0.27%) |
Nov 03, 2023 | 18.40 | 18.67 | 18.33 | 18.64 | 99,185 | +0.47(+2.56%) |
Nov 02, 2023 | 18.08 | 18.75 | 17.97 | 18.18 | 126,388 | +0.26(+1.44%) |