Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.54 | 22.67 | 22.36 | 22.42 | 49,126 | -0.04(-0.17%) |
Jan 30, 2024 | 22.65 | 22.71 | 22.30 | 22.46 | 41,022 | -0.21(-0.93%) |
Jan 29, 2024 | 22.40 | 22.68 | 22.34 | 22.67 | 42,633 | +0.37(+1.68%) |
Jan 26, 2024 | 22.44 | 22.47 | 22.22 | 22.30 | 39,570 | +0.01(+0.04%) |
Jan 25, 2024 | 22.21 | 22.35 | 22.20 | 22.29 | 13,944 | +0.11(+0.48%) |
Jan 24, 2024 | 22.30 | 22.33 | 22.11 | 22.18 | 11,436 | +0.05(+0.22%) |
Jan 23, 2024 | 22.20 | 22.43 | 22.11 | 22.13 | 11,990 | -0.11(-0.52%) |
Jan 22, 2024 | 22.34 | 22.44 | 22.20 | 22.25 | 22,002 | -0.20(-0.90%) |
Jan 19, 2024 | 22.12 | 22.54 | 21.78 | 22.45 | 88,246 | +0.41(+1.87%) |
Jan 18, 2024 | 22.04 | 22.07 | 21.79 | 22.04 | 14,655 | +0.12(+0.57%) |
Jan 17, 2024 | 21.82 | 22.00 | 21.76 | 21.91 | 18,660 | -0.12(-0.52%) |
Jan 16, 2024 | 22.09 | 22.18 | 21.85 | 22.03 | 23,672 | -0.03(-0.13%) |
Jan 12, 2024 | 21.34 | 22.07 | 21.34 | 22.06 | 46,854 | +0.69(+3.23%) |
Jan 11, 2024 | 21.40 | 21.41 | 21.10 | 21.37 | 23,621 | +0.16(+0.77%) |
Jan 10, 2024 | 20.99 | 21.32 | 20.99 | 21.20 | 24,384 | +0.10(+0.45%) |
Jan 09, 2024 | 21.15 | 21.24 | 20.95 | 21.11 | 19,094 | -0.08(-0.36%) |
Jan 08, 2024 | 20.98 | 21.23 | 20.92 | 21.18 | 50,670 | +0.24(+1.14%) |
Jan 05, 2024 | 20.93 | 21.13 | 20.90 | 20.94 | 21,313 | +0.05(+0.23%) |
Jan 04, 2024 | 20.96 | 21.16 | 20.81 | 20.90 | 53,800 | +0.05(+0.23%) |
Jan 03, 2024 | 20.98 | 20.98 | 20.71 | 20.85 | 24,996 | +0.06(+0.28%) |
Jan 02, 2024 | 20.88 | 21.03 | 20.75 | 20.79 | 26,305 | +0.03(+0.14%) |
Dec 29, 2023 | 20.63 | 21.00 | 20.63 | 20.76 | 55,274 | +0.03(+0.14%) |
Dec 28, 2023 | 21.25 | 21.32 | 20.62 | 20.73 | 52,913 | -0.31(-1.46%) |
Dec 27, 2023 | 21.15 | 21.34 | 21.04 | 21.04 | 26,243 | -0.12(-0.54%) |
Dec 26, 2023 | 20.88 | 21.27 | 20.88 | 21.15 | 20,999 | +0.26(+1.24%) |
Dec 22, 2023 | 21.34 | 21.56 | 20.89 | 20.90 | 44,913 | -0.38(-1.80%) |
Dec 21, 2023 | 21.28 | 21.43 | 21.13 | 21.28 | 42,300 | +0.00(+0.00%) |
Dec 20, 2023 | 21.66 | 21.73 | 21.27 | 21.28 | 20,405 | -0.18(-0.85%) |
Dec 19, 2023 | 21.57 | 21.60 | 21.40 | 21.46 | 36,756 | -0.01(-0.04%) |
Dec 18, 2023 | 21.58 | 21.58 | 21.20 | 21.47 | 25,946 | +0.04(+0.18%) |
Dec 15, 2023 | 21.56 | 21.58 | 21.28 | 21.43 | 15,345 | +0.12(+0.54%) |
Dec 14, 2023 | 21.35 | 21.66 | 21.27 | 21.32 | 46,333 | +0.01(+0.05%) |
Dec 13, 2023 | 20.99 | 21.33 | 20.89 | 21.31 | 45,959 | +0.18(+0.86%) |
Dec 12, 2023 | 21.18 | 21.24 | 21.01 | 21.13 | 32,196 | +0.08(+0.36%) |
Dec 11, 2023 | 20.76 | 21.13 | 20.65 | 21.05 | 87,125 | +0.17(+0.83%) |
Dec 08, 2023 | 20.79 | 20.95 | 20.73 | 20.88 | 23,606 | +0.22(+1.07%) |
Dec 07, 2023 | 20.95 | 20.95 | 20.62 | 20.66 | 24,860 | -0.02(-0.09%) |
Dec 06, 2023 | 20.95 | 21.00 | 20.67 | 20.67 | 40,729 | -0.15(-0.74%) |
Dec 05, 2023 | 20.88 | 20.97 | 20.67 | 20.83 | 39,529 | -0.15(-0.73%) |
Dec 04, 2023 | 21.39 | 21.79 | 20.98 | 20.98 | 37,827 | -0.75(-3.44%) |
Dec 01, 2023 | 21.71 | 21.84 | 21.54 | 21.73 | 27,560 | +0.01(+0.04%) |
Nov 30, 2023 | 21.54 | 21.72 | 21.54 | 21.72 | 20,687 | +0.07(+0.31%) |
Nov 29, 2023 | 21.55 | 21.73 | 21.45 | 21.65 | 31,598 | +0.26(+1.21%) |
Nov 28, 2023 | 21.51 | 21.68 | 21.29 | 21.39 | 42,850 | -0.14(-0.67%) |
Nov 27, 2023 | 21.46 | 21.60 | 21.30 | 21.54 | 65,615 | +0.25(+1.17%) |
Nov 24, 2023 | 21.01 | 21.36 | 21.01 | 21.29 | 13,238 | +0.30(+1.42%) |
Nov 22, 2023 | 20.89 | 21.13 | 20.77 | 20.99 | 24,776 | +0.15(+0.74%) |
Nov 21, 2023 | 20.78 | 20.95 | 20.78 | 20.84 | 12,351 | -0.25(-1.18%) |
Nov 20, 2023 | 21.19 | 21.27 | 21.08 | 21.09 | 13,036 | -0.07(-0.32%) |
Nov 17, 2023 | 21.04 | 21.20 | 20.90 | 21.15 | 25,526 | +0.24(+1.15%) |
Nov 16, 2023 | 20.71 | 21.04 | 20.71 | 20.91 | 32,482 | +0.15(+0.74%) |
Nov 15, 2023 | 20.59 | 20.90 | 20.50 | 20.76 | 33,423 | +0.29(+1.41%) |
Nov 14, 2023 | 20.42 | 20.56 | 20.37 | 20.47 | 59,096 | +0.06(+0.28%) |
Nov 13, 2023 | 20.33 | 20.52 | 20.32 | 20.42 | 58,428 | +0.01(+0.05%) |
Nov 10, 2023 | 20.56 | 20.57 | 20.29 | 20.41 | 58,410 | -0.04(-0.19%) |
Nov 09, 2023 | 20.37 | 20.66 | 20.35 | 20.44 | 42,781 | -0.09(-0.46%) |
Nov 08, 2023 | 20.37 | 20.54 | 20.13 | 20.54 | 54,537 | +0.17(+0.83%) |
Nov 07, 2023 | 20.77 | 20.79 | 20.17 | 20.37 | 56,801 | -0.29(-1.41%) |
Nov 06, 2023 | 20.71 | 20.85 | 20.46 | 20.66 | 80,292 | +0.02(+0.09%) |
Nov 03, 2023 | 21.43 | 21.43 | 20.50 | 20.64 | 42,655 | -0.69(-3.25%) |
Nov 02, 2023 | 20.13 | 21.40 | 20.13 | 21.34 | 63,001 | +0.67(+3.22%) |