Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.45 | 20.83 | 19.65 | 19.71 | 19,677 | -0.70(-3.43%) |
Jan 30, 2024 | 20.80 | 20.85 | 20.22 | 20.41 | 20,262 | -0.67(-3.18%) |
Jan 29, 2024 | 20.99 | 21.08 | 20.61 | 21.08 | 23,098 | -0.17(-0.80%) |
Jan 26, 2024 | 21.40 | 21.51 | 20.81 | 21.25 | 38,143 | -0.17(-0.79%) |
Jan 25, 2024 | 21.20 | 21.47 | 20.76 | 21.42 | 46,083 | +0.44(+2.10%) |
Jan 24, 2024 | 21.03 | 21.34 | 20.51 | 20.98 | 28,379 | +0.27(+1.30%) |
Jan 23, 2024 | 21.00 | 21.48 | 20.52 | 20.71 | 17,524 | -0.14(-0.67%) |
Jan 22, 2024 | 20.37 | 20.98 | 19.77 | 20.85 | 31,261 | +0.72(+3.58%) |
Jan 19, 2024 | 20.37 | 20.56 | 19.67 | 20.13 | 26,315 | -0.34(-1.66%) |
Jan 18, 2024 | 20.03 | 20.96 | 20.03 | 20.47 | 17,390 | +0.23(+1.14%) |
Jan 17, 2024 | 20.12 | 20.45 | 19.20 | 20.24 | 24,836 | -0.19(-0.93%) |
Jan 16, 2024 | 20.94 | 21.18 | 20.36 | 20.43 | 16,112 | -0.60(-2.85%) |
Jan 12, 2024 | 20.97 | 21.37 | 20.75 | 21.03 | 24,879 | +0.18(+0.86%) |
Jan 11, 2024 | 21.01 | 21.01 | 20.78 | 20.85 | 21,958 | -0.08(-0.38%) |
Jan 10, 2024 | 21.21 | 21.21 | 20.52 | 20.93 | 40,603 | -0.29(-1.37%) |
Jan 09, 2024 | 21.95 | 21.95 | 21.12 | 21.22 | 37,372 | -0.61(-2.79%) |
Jan 08, 2024 | 22.19 | 22.88 | 21.03 | 21.83 | 25,144 | -0.75(-3.32%) |
Jan 05, 2024 | 22.19 | 22.83 | 21.76 | 22.58 | 77,832 | +0.47(+2.13%) |
Jan 04, 2024 | 22.67 | 22.79 | 21.73 | 22.11 | 22,250 | -0.55(-2.43%) |
Jan 03, 2024 | 22.85 | 23.09 | 22.59 | 22.66 | 24,745 | +0.01(+0.04%) |
Jan 02, 2024 | 23.21 | 23.21 | 22.23 | 22.65 | 21,012 | +0.48(+2.17%) |
Dec 29, 2023 | 22.60 | 22.60 | 22.00 | 22.17 | 16,780 | -0.43(-1.90%) |
Dec 28, 2023 | 22.86 | 22.86 | 22.34 | 22.60 | 14,043 | -0.26(-1.14%) |
Dec 27, 2023 | 23.03 | 23.03 | 22.50 | 22.86 | 13,979 | -0.09(-0.39%) |
Dec 26, 2023 | 23.35 | 23.35 | 22.82 | 22.95 | 34,279 | -0.40(-1.71%) |
Dec 22, 2023 | 23.38 | 23.68 | 23.20 | 23.35 | 21,529 | +0.18(+0.78%) |
Dec 21, 2023 | 22.70 | 23.38 | 22.70 | 23.17 | 15,767 | +0.50(+2.21%) |
Dec 20, 2023 | 22.60 | 23.82 | 22.33 | 22.67 | 39,646 | +0.07(+0.31%) |
Dec 19, 2023 | 22.04 | 22.74 | 21.75 | 22.60 | 27,033 | +0.50(+2.26%) |
Dec 18, 2023 | 22.09 | 22.22 | 21.62 | 22.10 | 23,797 | +0.26(+1.19%) |
Dec 15, 2023 | 22.15 | 22.27 | 20.85 | 21.84 | 146,130 | -0.19(-0.86%) |
Dec 14, 2023 | 21.50 | 22.08 | 21.23 | 22.03 | 47,847 | +1.09(+5.21%) |
Dec 13, 2023 | 19.82 | 21.00 | 19.48 | 20.94 | 54,915 | +1.22(+6.19%) |
Dec 12, 2023 | 20.80 | 21.00 | 19.31 | 19.72 | 72,924 | -1.48(-6.98%) |
Dec 11, 2023 | 21.15 | 21.37 | 20.93 | 21.20 | 19,619 | -0.11(-0.52%) |
Dec 08, 2023 | 21.04 | 21.57 | 20.58 | 21.31 | 55,401 | +0.14(+0.66%) |
Dec 07, 2023 | 21.79 | 21.80 | 20.71 | 21.17 | 30,299 | -0.15(-0.70%) |
Dec 06, 2023 | 21.89 | 22.49 | 21.27 | 21.32 | 37,130 | -0.53(-2.43%) |
Dec 05, 2023 | 22.79 | 22.91 | 21.72 | 21.85 | 43,060 | -0.75(-3.32%) |
Dec 04, 2023 | 22.57 | 23.07 | 22.49 | 22.60 | 17,278 | +0.13(+0.58%) |
Dec 01, 2023 | 21.61 | 22.63 | 21.60 | 22.47 | 31,489 | +0.70(+3.22%) |
Nov 30, 2023 | 22.01 | 22.50 | 21.68 | 21.77 | 42,380 | -0.04(-0.18%) |
Nov 29, 2023 | 21.85 | 22.00 | 21.56 | 21.81 | 23,922 | +0.28(+1.30%) |
Nov 28, 2023 | 22.04 | 22.05 | 21.41 | 21.53 | 17,606 | -0.34(-1.55%) |
Nov 27, 2023 | 22.37 | 22.37 | 21.67 | 21.87 | 20,171 | -0.55(-2.45%) |
Nov 24, 2023 | 22.70 | 22.70 | 22.42 | 22.42 | 7,278 | +0.51(+2.33%) |
Nov 22, 2023 | 22.35 | 22.40 | 21.54 | 21.91 | 20,463 | -0.56(-2.49%) |
Nov 21, 2023 | 22.30 | 22.79 | 21.97 | 22.47 | 25,170 | -0.13(-0.58%) |
Nov 20, 2023 | 22.63 | 23.52 | 22.54 | 22.60 | 11,067 | -0.22(-0.96%) |
Nov 17, 2023 | 22.62 | 23.39 | 22.62 | 22.82 | 39,286 | +0.61(+2.75%) |
Nov 16, 2023 | 22.01 | 22.47 | 21.80 | 22.21 | 34,865 | -0.68(-2.97%) |
Nov 15, 2023 | 23.28 | 24.00 | 22.88 | 22.89 | 18,225 | -0.68(-2.89%) |
Nov 14, 2023 | 23.71 | 23.95 | 23.14 | 23.57 | 50,360 | +0.43(+1.86%) |
Nov 13, 2023 | 23.04 | 23.41 | 22.88 | 23.14 | 41,121 | +0.61(+2.71%) |
Nov 10, 2023 | 22.21 | 22.61 | 21.84 | 22.53 | 29,215 | +0.63(+2.88%) |
Nov 09, 2023 | 21.38 | 22.32 | 21.30 | 21.90 | 35,916 | +0.36(+1.67%) |
Nov 08, 2023 | 21.96 | 22.21 | 21.51 | 21.54 | 27,046 | -0.78(-3.49%) |
Nov 07, 2023 | 24.00 | 24.19 | 22.06 | 22.32 | 50,645 | -1.88(-7.77%) |
Nov 06, 2023 | 23.90 | 24.48 | 23.71 | 24.20 | 41,209 | +0.62(+2.63%) |
Nov 03, 2023 | 22.05 | 23.58 | 21.12 | 23.58 | 78,919 | +1.82(+8.36%) |
Nov 02, 2023 | 21.27 | 21.83 | 21.08 | 21.76 | 21,060 | +0.02(+0.09%) |