Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.25 | 22.43 | 22.18 | 22.26 | 38,244 | -0.11(-0.48%) |
Jan 30, 2024 | 21.91 | 22.40 | 21.91 | 22.36 | 28,450 | +0.22(+0.97%) |
Jan 29, 2024 | 22.09 | 22.23 | 22.03 | 22.15 | 23,019 | +0.13(+0.58%) |
Jan 26, 2024 | 21.91 | 22.05 | 21.91 | 22.02 | 11,861 | +0.12(+0.54%) |
Jan 25, 2024 | 21.81 | 22.02 | 21.74 | 21.90 | 27,113 | +0.08(+0.36%) |
Jan 24, 2024 | 21.89 | 21.96 | 21.76 | 21.82 | 12,405 | -0.01(-0.04%) |
Jan 23, 2024 | 21.80 | 21.84 | 21.71 | 21.83 | 20,299 | +0.06(+0.27%) |
Jan 22, 2024 | 21.64 | 21.79 | 21.64 | 21.78 | 24,162 | +0.10(+0.45%) |
Jan 19, 2024 | 21.60 | 21.68 | 21.41 | 21.68 | 16,542 | +0.08(+0.36%) |
Jan 18, 2024 | 21.75 | 21.77 | 21.37 | 21.60 | 63,334 | -0.09(-0.41%) |
Jan 17, 2024 | 21.82 | 21.85 | 21.69 | 21.69 | 24,474 | -0.07(-0.32%) |
Jan 16, 2024 | 21.78 | 21.89 | 21.75 | 21.76 | 16,780 | +0.02(+0.09%) |
Jan 12, 2024 | 21.78 | 21.78 | 21.71 | 21.74 | 17,876 | +0.07(+0.32%) |
Jan 11, 2024 | 21.74 | 21.75 | 21.64 | 21.67 | 13,251 | -0.04(-0.18%) |
Jan 10, 2024 | 21.68 | 21.80 | 21.66 | 21.71 | 21,629 | +0.05(+0.23%) |
Jan 09, 2024 | 21.51 | 21.69 | 21.51 | 21.66 | 37,974 | +0.14(+0.64%) |
Jan 08, 2024 | 21.34 | 21.56 | 21.34 | 21.52 | 12,608 | +0.14(+0.64%) |
Jan 05, 2024 | 21.45 | 21.63 | 21.34 | 21.38 | 19,181 | +0.00(+0.00%) |
Jan 04, 2024 | 21.32 | 21.47 | 21.31 | 21.38 | 16,518 | +0.04(+0.18%) |
Jan 03, 2024 | 21.44 | 21.44 | 21.21 | 21.34 | 25,344 | -0.01(-0.05%) |
Jan 02, 2024 | 21.36 | 21.46 | 21.33 | 21.35 | 32,983 | +0.17(+0.79%) |
Dec 29, 2023 | 21.53 | 21.62 | 21.19 | 21.19 | 103,335 | -0.47(-2.17%) |
Dec 28, 2023 | 21.67 | 21.67 | 21.37 | 21.66 | 27,397 | +0.18(+0.84%) |
Dec 27, 2023 | 21.49 | 21.79 | 21.42 | 21.48 | 44,326 | -0.14(-0.67%) |
Dec 26, 2023 | 21.42 | 21.70 | 21.42 | 21.62 | 22,956 | +0.21(+0.99%) |
Dec 22, 2023 | 21.27 | 21.47 | 21.05 | 21.41 | 583,438 | +0.32(+1.50%) |
Dec 21, 2023 | 21.10 | 21.26 | 21.02 | 21.09 | 26,839 | +0.21(+1.01%) |
Dec 20, 2023 | 21.20 | 21.34 | 20.87 | 20.88 | 189,444 | -0.38(-1.80%) |
Dec 19, 2023 | 21.29 | 21.45 | 21.19 | 21.27 | 21,309 | +0.14(+0.68%) |
Dec 18, 2023 | 21.36 | 21.54 | 21.00 | 21.12 | 84,688 | -0.24(-1.12%) |
Dec 15, 2023 | 21.10 | 21.46 | 21.07 | 21.36 | 88,262 | +0.22(+1.04%) |
Dec 14, 2023 | 21.28 | 21.40 | 20.91 | 21.14 | 87,874 | +0.26(+1.24%) |
Dec 13, 2023 | 20.97 | 21.47 | 20.88 | 20.88 | 46,352 | +0.01(+0.05%) |
Dec 12, 2023 | 20.86 | 20.99 | 20.77 | 20.87 | 28,560 | -0.12(-0.59%) |
Dec 11, 2023 | 20.82 | 21.05 | 20.71 | 21.00 | 61,147 | +0.13(+0.64%) |
Dec 08, 2023 | 20.88 | 20.96 | 20.73 | 20.86 | 41,685 | -0.02(-0.09%) |
Dec 07, 2023 | 20.63 | 20.88 | 20.52 | 20.88 | 47,263 | +0.29(+1.40%) |
Dec 06, 2023 | 20.68 | 20.78 | 20.51 | 20.59 | 68,735 | -0.07(-0.32%) |
Dec 05, 2023 | 20.76 | 20.84 | 20.62 | 20.66 | 32,808 | -0.02(-0.09%) |
Dec 04, 2023 | 20.60 | 20.76 | 20.54 | 20.68 | 39,177 | +0.08(+0.37%) |
Dec 01, 2023 | 20.36 | 20.60 | 20.36 | 20.60 | 24,260 | +0.24(+1.18%) |
Nov 30, 2023 | 20.15 | 20.37 | 20.12 | 20.36 | 20,202 | +0.21(+1.05%) |
Nov 29, 2023 | 20.23 | 20.23 | 20.08 | 20.15 | 38,018 | +0.00(+0.00%) |
Nov 28, 2023 | 20.09 | 20.23 | 20.04 | 20.15 | 23,642 | +0.11(+0.53%) |
Nov 27, 2023 | 20.11 | 20.22 | 19.91 | 20.05 | 45,119 | +0.01(+0.05%) |
Nov 24, 2023 | 19.95 | 20.08 | 19.85 | 20.04 | 8,044 | -0.05(-0.24%) |
Nov 22, 2023 | 20.10 | 20.18 | 20.06 | 20.09 | 11,224 | +0.02(+0.10%) |
Nov 21, 2023 | 20.23 | 20.37 | 20.02 | 20.07 | 16,481 | -0.27(-1.32%) |
Nov 20, 2023 | 20.33 | 20.37 | 20.30 | 20.34 | 38,171 | +0.03(+0.14%) |
Nov 17, 2023 | 20.28 | 20.36 | 20.25 | 20.31 | 33,520 | +0.04(+0.19%) |
Nov 16, 2023 | 20.18 | 20.36 | 20.18 | 20.27 | 32,310 | +0.13(+0.67%) |
Nov 15, 2023 | 20.09 | 20.19 | 19.94 | 20.13 | 25,261 | +0.09(+0.43%) |
Nov 14, 2023 | 20.04 | 20.18 | 19.99 | 20.05 | 23,204 | +0.31(+1.55%) |
Nov 13, 2023 | 19.83 | 20.03 | 19.70 | 19.74 | 25,684 | +0.00(+0.00%) |
Nov 10, 2023 | 20.16 | 20.16 | 19.71 | 19.74 | 17,473 | -0.32(-1.58%) |
Nov 09, 2023 | 20.23 | 20.26 | 19.96 | 20.06 | 17,863 | -0.15(-0.76%) |
Nov 08, 2023 | 20.25 | 20.25 | 20.18 | 20.21 | 7,028 | -0.01(-0.06%) |
Nov 07, 2023 | 20.41 | 20.48 | 20.17 | 20.22 | 16,594 | -0.20(-0.97%) |
Nov 06, 2023 | 20.52 | 20.52 | 20.36 | 20.42 | 25,372 | +0.10(+0.47%) |
Nov 03, 2023 | 20.13 | 20.57 | 20.13 | 20.33 | 26,687 | +0.29(+1.44%) |
Nov 02, 2023 | 20.04 | 20.23 | 19.86 | 20.04 | 19,644 | +0.00(+0.00%) |