Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 234,788 | -0.07(-0.33%) |
Jan 30, 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 132,361 | -0.07(-0.33%) |
Jan 29, 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 276,945 | +0.16(+0.76%) |
Jan 26, 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 284,654 | +0.11(+0.52%) |
Jan 25, 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 418,620 | +0.00(+0.00%) |
Jan 24, 2024 | 21.14 | 21.16 | 20.98 | 21.01 | 541,177 | -0.04(-0.19%) |
Jan 23, 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 274,501 | +0.08(+0.38%) |
Jan 22, 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 570,785 | -0.04(-0.19%) |
Jan 19, 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 682,671 | +0.08(+0.38%) |
Jan 18, 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 265,110 | -0.02(-0.10%) |
Jan 17, 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 654,401 | -0.18(-0.85%) |
Jan 16, 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 553,501 | -0.26(-1.22%) |
Jan 12, 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 291,603 | +0.04(+0.19%) |
Jan 11, 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 585,148 | -0.12(-0.56%) |
Jan 10, 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 439,080 | -0.10(-0.46%) |
Jan 09, 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 752,112 | -0.10(-0.46%) |
Jan 08, 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 1,094,523 | +0.21(+0.98%) |
Jan 05, 2024 | 21.36 | 21.55 | 21.36 | 21.46 | 681,089 | +0.18(+0.85%) |
Jan 04, 2024 | 21.28 | 21.35 | 21.27 | 21.28 | 224,353 | +0.12(+0.57%) |
Jan 03, 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 329,119 | +0.09(+0.43%) |
Jan 02, 2024 | 21.08 | 21.11 | 21.03 | 21.07 | 388,704 | -0.18(-0.85%) |
Dec 29, 2023 | 21.30 | 21.30 | 21.20 | 21.25 | 217,161 | +0.04(+0.19%) |
Dec 28, 2023 | 21.20 | 21.30 | 21.20 | 21.21 | 239,020 | +0.05(+0.24%) |
Dec 27, 2023 | 21.14 | 21.16 | 21.12 | 21.16 | 170,878 | +0.05(+0.24%) |
Dec 26, 2023 | 21.03 | 21.11 | 21.03 | 21.11 | 141,817 | -0.05(-0.24%) |
Dec 22, 2023 | 21.14 | 21.20 | 21.12 | 21.16 | 481,205 | +0.08(+0.38%) |
Dec 21, 2023 | 21.05 | 21.10 | 21.03 | 21.08 | 316,847 | +0.06(+0.29%) |
Dec 20, 2023 | 21.21 | 21.21 | 21.02 | 21.02 | 310,005 | -0.14(-0.65%) |
Dec 19, 2023 | 21.06 | 21.18 | 21.03 | 21.16 | 205,149 | +0.18(+0.84%) |
Dec 18, 2023 | 20.96 | 21.02 | 20.95 | 20.98 | 103,071 | +0.00(+0.00%) |
Dec 15, 2023 | 21.02 | 21.06 | 20.98 | 20.98 | 291,232 | -0.07(-0.33%) |
Dec 14, 2023 | 20.95 | 21.05 | 20.92 | 21.05 | 357,922 | +0.15(+0.71%) |
Dec 13, 2023 | 20.63 | 20.91 | 20.57 | 20.90 | 511,060 | +0.16(+0.76%) |
Dec 12, 2023 | 20.67 | 20.75 | 20.62 | 20.75 | 409,509 | +0.02(+0.09%) |
Dec 11, 2023 | 20.64 | 20.73 | 20.61 | 20.73 | 290,062 | +0.09(+0.43%) |
Dec 08, 2023 | 20.67 | 20.69 | 20.60 | 20.64 | 447,528 | -0.14(-0.66%) |
Dec 07, 2023 | 20.73 | 20.79 | 20.71 | 20.78 | 304,919 | +0.05(+0.24%) |
Dec 06, 2023 | 20.77 | 20.77 | 20.71 | 20.73 | 407,449 | -0.05(-0.24%) |
Dec 05, 2023 | 20.78 | 20.82 | 20.75 | 20.78 | 300,744 | -0.06(-0.28%) |
Dec 04, 2023 | 20.83 | 20.86 | 20.79 | 20.83 | 222,331 | -0.16(-0.75%) |
Dec 01, 2023 | 20.87 | 21.02 | 20.81 | 20.99 | 471,842 | +0.12(+0.56%) |
Nov 30, 2023 | 20.84 | 20.90 | 20.79 | 20.87 | 434,194 | +0.06(+0.28%) |
Nov 29, 2023 | 20.86 | 20.89 | 20.78 | 20.81 | 252,444 | -0.10(-0.47%) |
Nov 28, 2023 | 20.80 | 20.92 | 20.79 | 20.91 | 394,245 | +0.10(+0.47%) |
Nov 27, 2023 | 20.78 | 20.82 | 20.74 | 20.81 | 763,593 | -0.05(-0.24%) |
Nov 24, 2023 | 20.86 | 20.86 | 20.77 | 20.86 | 175,854 | +0.00(+0.00%) |
Nov 22, 2023 | 20.90 | 20.91 | 20.84 | 20.86 | 730,777 | -0.27(-1.26%) |
Nov 21, 2023 | 21.07 | 21.14 | 21.07 | 21.13 | 513,856 | +0.08(+0.37%) |
Nov 20, 2023 | 20.96 | 21.07 | 20.89 | 21.05 | 375,487 | +0.07(+0.33%) |
Nov 17, 2023 | 20.99 | 21.04 | 20.97 | 20.98 | 594,904 | -0.08(-0.37%) |
Nov 16, 2023 | 20.98 | 21.06 | 20.98 | 21.06 | 549,174 | -0.07(-0.33%) |
Nov 15, 2023 | 21.19 | 21.19 | 21.05 | 21.13 | 620,652 | +0.00(+0.00%) |
Nov 14, 2023 | 20.81 | 21.15 | 20.74 | 21.13 | 591,867 | +0.48(+2.33%) |
Nov 13, 2023 | 20.64 | 20.67 | 20.57 | 20.65 | 591,054 | -0.02(-0.10%) |
Nov 10, 2023 | 20.64 | 20.68 | 20.57 | 20.67 | 195,575 | -0.05(-0.24%) |
Nov 09, 2023 | 20.81 | 20.81 | 20.71 | 20.72 | 226,858 | -0.21(-0.99%) |
Nov 08, 2023 | 20.94 | 20.94 | 20.86 | 20.92 | 230,620 | -0.21(-0.98%) |
Nov 07, 2023 | 21.04 | 21.15 | 20.98 | 21.13 | 477,508 | -0.08(-0.37%) |
Nov 06, 2023 | 21.16 | 21.29 | 21.16 | 21.21 | 382,023 | +0.35(+1.70%) |
Nov 03, 2023 | 20.75 | 20.88 | 20.75 | 20.85 | 576,845 | +0.37(+1.82%) |
Nov 02, 2023 | 20.37 | 20.49 | 20.37 | 20.48 | 466,502 | +0.23(+1.12%) |