Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.55 | 20.61 | 20.28 | 20.28 | 27,737 | -0.31(-1.49%) |
Jan 30, 2024 | 20.25 | 20.61 | 20.12 | 20.59 | 28,360 | +0.25(+1.22%) |
Jan 29, 2024 | 20.26 | 20.41 | 20.24 | 20.34 | 51,305 | -0.02(-0.10%) |
Jan 26, 2024 | 20.30 | 20.39 | 20.12 | 20.36 | 34,800 | +0.07(+0.34%) |
Jan 25, 2024 | 20.03 | 20.32 | 20.03 | 20.29 | 37,411 | +0.30(+1.49%) |
Jan 24, 2024 | 19.91 | 20.02 | 19.81 | 20.00 | 27,661 | +0.24(+1.20%) |
Jan 23, 2024 | 19.70 | 20.00 | 19.67 | 19.76 | 51,583 | +0.00(+0.00%) |
Jan 22, 2024 | 19.75 | 19.87 | 19.73 | 19.76 | 39,538 | +0.00(+0.00%) |
Jan 19, 2024 | 19.74 | 19.80 | 19.73 | 19.76 | 27,032 | -0.01(-0.05%) |
Jan 18, 2024 | 19.90 | 19.92 | 19.74 | 19.77 | 58,416 | -0.12(-0.60%) |
Jan 17, 2024 | 19.92 | 20.16 | 19.85 | 19.89 | 26,446 | -0.22(-1.08%) |
Jan 16, 2024 | 20.57 | 20.61 | 20.07 | 20.11 | 26,676 | -0.51(-2.45%) |
Jan 12, 2024 | 20.45 | 20.69 | 20.45 | 20.61 | 56,942 | +0.19(+0.92%) |
Jan 11, 2024 | 20.40 | 20.51 | 20.39 | 20.42 | 35,443 | +0.08(+0.39%) |
Jan 10, 2024 | 20.50 | 20.57 | 20.27 | 20.34 | 30,018 | -0.21(-1.01%) |
Jan 09, 2024 | 20.76 | 20.76 | 20.48 | 20.55 | 26,223 | -0.19(-0.91%) |
Jan 08, 2024 | 20.95 | 20.95 | 20.49 | 20.74 | 78,933 | -0.22(-1.04%) |
Jan 05, 2024 | 20.96 | 21.09 | 20.88 | 20.96 | 37,671 | +0.07(+0.33%) |
Jan 04, 2024 | 21.20 | 21.20 | 20.86 | 20.89 | 65,608 | -0.19(-0.89%) |
Jan 03, 2024 | 20.77 | 21.15 | 20.72 | 21.08 | 56,933 | +0.33(+1.58%) |
Jan 02, 2024 | 20.46 | 20.89 | 20.46 | 20.75 | 27,419 | +0.31(+1.50%) |
Dec 29, 2023 | 20.52 | 20.63 | 20.40 | 20.44 | 35,002 | -0.06(-0.29%) |
Dec 28, 2023 | 20.88 | 20.96 | 20.33 | 20.50 | 71,757 | -0.38(-1.80%) |
Dec 27, 2023 | 21.02 | 21.08 | 20.86 | 20.88 | 34,161 | -0.11(-0.52%) |
Dec 26, 2023 | 20.88 | 21.12 | 20.88 | 20.99 | 27,817 | +0.22(+1.05%) |
Dec 22, 2023 | 20.69 | 20.96 | 20.69 | 20.77 | 44,868 | +0.02(+0.10%) |
Dec 21, 2023 | 20.61 | 20.78 | 20.61 | 20.75 | 44,166 | +0.14(+0.67%) |
Dec 20, 2023 | 20.73 | 20.98 | 20.61 | 20.61 | 52,442 | -0.15(-0.72%) |
Dec 19, 2023 | 20.62 | 20.79 | 20.61 | 20.76 | 33,164 | +0.20(+0.96%) |
Dec 18, 2023 | 20.61 | 20.74 | 20.55 | 20.56 | 52,736 | +0.17(+0.83%) |
Dec 15, 2023 | 20.61 | 20.69 | 20.37 | 20.39 | 41,237 | -0.12(-0.58%) |
Dec 14, 2023 | 20.17 | 20.71 | 20.16 | 20.51 | 142,040 | +0.51(+2.53%) |
Dec 13, 2023 | 19.77 | 20.05 | 19.77 | 20.01 | 41,321 | +0.24(+1.20%) |
Dec 12, 2023 | 19.83 | 19.87 | 19.74 | 19.77 | 43,366 | -0.18(-0.89%) |
Dec 11, 2023 | 19.84 | 20.03 | 19.84 | 19.95 | 40,892 | +0.10(+0.50%) |
Dec 08, 2023 | 19.69 | 19.92 | 19.69 | 19.85 | 65,000 | +0.21(+1.06%) |
Dec 07, 2023 | 19.63 | 19.82 | 19.60 | 19.64 | 30,467 | +0.03(+0.15%) |
Dec 06, 2023 | 19.94 | 20.06 | 19.60 | 19.61 | 70,733 | -0.39(-1.93%) |
Dec 05, 2023 | 20.18 | 20.29 | 20.00 | 20.00 | 51,055 | -0.27(-1.32%) |
Dec 04, 2023 | 20.20 | 20.40 | 20.20 | 20.26 | 67,013 | -0.06(-0.29%) |
Dec 01, 2023 | 20.32 | 20.53 | 20.28 | 20.32 | 68,497 | +0.00(+0.00%) |
Nov 30, 2023 | 20.31 | 20.59 | 20.16 | 20.32 | 84,154 | +0.17(+0.84%) |
Nov 29, 2023 | 20.38 | 20.58 | 20.13 | 20.16 | 64,331 | -0.16(-0.78%) |
Nov 28, 2023 | 20.22 | 20.49 | 20.22 | 20.31 | 32,675 | +0.07(+0.34%) |
Nov 27, 2023 | 20.33 | 20.34 | 20.13 | 20.24 | 56,128 | -0.17(-0.82%) |
Nov 24, 2023 | 20.30 | 20.56 | 20.30 | 20.41 | 14,222 | +0.11(+0.54%) |
Nov 22, 2023 | 20.20 | 20.37 | 20.11 | 20.30 | 83,289 | -0.11(-0.53%) |
Nov 21, 2023 | 20.36 | 20.45 | 20.27 | 20.41 | 50,897 | -0.04(-0.19%) |
Nov 20, 2023 | 20.47 | 20.53 | 20.37 | 20.45 | 49,970 | +0.03(+0.15%) |
Nov 17, 2023 | 20.25 | 20.54 | 20.04 | 20.42 | 124,137 | +0.17(+0.83%) |
Nov 16, 2023 | 20.36 | 20.39 | 20.06 | 20.25 | 63,361 | -0.16(-0.78%) |
Nov 15, 2023 | 20.35 | 20.59 | 20.35 | 20.41 | 57,030 | -0.07(-0.32%) |
Nov 14, 2023 | 20.26 | 20.61 | 20.26 | 20.48 | 68,266 | +0.29(+1.45%) |
Nov 13, 2023 | 20.10 | 20.30 | 20.10 | 20.19 | 37,427 | +0.14(+0.71%) |
Nov 10, 2023 | 19.91 | 20.10 | 19.91 | 20.05 | 34,340 | +0.24(+1.19%) |
Nov 09, 2023 | 19.82 | 19.91 | 19.73 | 19.81 | 36,970 | +0.07(+0.33%) |
Nov 08, 2023 | 19.84 | 20.00 | 19.73 | 19.75 | 32,171 | -0.16(-0.81%) |
Nov 07, 2023 | 20.15 | 20.15 | 19.84 | 19.91 | 64,736 | -0.43(-2.13%) |
Nov 06, 2023 | 20.87 | 20.98 | 20.30 | 20.34 | 84,727 | -0.50(-2.40%) |
Nov 03, 2023 | 21.05 | 21.05 | 20.76 | 20.84 | 28,533 | -0.20(-0.94%) |
Nov 02, 2023 | 20.41 | 21.04 | 20.36 | 21.04 | 55,396 | +0.66(+3.24%) |