Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.58 | 20.70 | 20.51 | 20.64 | 21,826 | +0.04(+0.17%) |
Jan 30, 2024 | 20.57 | 20.86 | 20.57 | 20.60 | 31,240 | +0.12(+0.59%) |
Jan 29, 2024 | 20.50 | 20.59 | 20.48 | 20.48 | 20,153 | +0.02(+0.12%) |
Jan 26, 2024 | 20.33 | 20.48 | 20.33 | 20.46 | 18,350 | +0.06(+0.29%) |
Jan 25, 2024 | 20.20 | 20.48 | 20.12 | 20.40 | 37,078 | +0.20(+0.99%) |
Jan 24, 2024 | 20.15 | 20.20 | 20.10 | 20.20 | 16,626 | +0.10(+0.49%) |
Jan 23, 2024 | 20.15 | 20.18 | 19.95 | 20.10 | 21,500 | +0.00(+0.00%) |
Jan 22, 2024 | 20.10 | 20.10 | 19.85 | 20.10 | 43,029 | +0.03(+0.15%) |
Jan 19, 2024 | 19.91 | 20.08 | 19.86 | 20.07 | 58,292 | +0.19(+0.96%) |
Jan 18, 2024 | 19.76 | 19.88 | 19.71 | 19.88 | 60,730 | +0.13(+0.66%) |
Jan 17, 2024 | 19.62 | 19.77 | 19.61 | 19.75 | 22,256 | +0.00(+0.00%) |
Jan 16, 2024 | 19.73 | 19.77 | 19.54 | 19.75 | 32,848 | -0.05(-0.25%) |
Jan 12, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 41,981 | +0.22(+1.12%) |
Jan 11, 2024 | 19.60 | 19.64 | 19.54 | 19.58 | 17,284 | -0.02(-0.10%) |
Jan 10, 2024 | 19.66 | 19.74 | 19.58 | 19.60 | 11,562 | +0.02(+0.10%) |
Jan 09, 2024 | 19.66 | 19.69 | 19.50 | 19.58 | 16,200 | -0.08(-0.41%) |
Jan 08, 2024 | 19.49 | 19.67 | 19.47 | 19.66 | 21,354 | +0.17(+0.87%) |
Jan 05, 2024 | 19.41 | 19.55 | 19.34 | 19.49 | 31,292 | +0.07(+0.34%) |
Jan 04, 2024 | 19.36 | 19.48 | 19.35 | 19.42 | 67,442 | +0.09(+0.49%) |
Jan 03, 2024 | 19.40 | 19.48 | 19.23 | 19.33 | 27,952 | -0.09(-0.46%) |
Jan 02, 2024 | 19.21 | 19.42 | 19.20 | 19.42 | 20,898 | +0.08(+0.41%) |
Dec 29, 2023 | 19.61 | 19.68 | 19.29 | 19.34 | 71,146 | -0.28(-1.43%) |
Dec 28, 2023 | 19.72 | 19.88 | 19.58 | 19.62 | 33,818 | -0.21(-1.06%) |
Dec 27, 2023 | 19.70 | 19.84 | 19.67 | 19.83 | 29,750 | +0.13(+0.66%) |
Dec 26, 2023 | 19.80 | 19.86 | 19.70 | 19.70 | 29,718 | +0.04(+0.20%) |
Dec 22, 2023 | 19.79 | 19.99 | 19.62 | 19.66 | 35,816 | -0.14(-0.71%) |
Dec 21, 2023 | 19.88 | 19.99 | 19.79 | 19.80 | 33,237 | +0.01(+0.05%) |
Dec 20, 2023 | 19.60 | 19.84 | 19.60 | 19.79 | 35,236 | +0.09(+0.46%) |
Dec 19, 2023 | 19.70 | 19.79 | 19.54 | 19.70 | 38,883 | -0.03(-0.15%) |
Dec 18, 2023 | 19.81 | 19.81 | 19.53 | 19.73 | 35,071 | -0.08(-0.40%) |
Dec 15, 2023 | 20.01 | 20.04 | 19.78 | 19.81 | 35,179 | -0.23(-1.15%) |
Dec 14, 2023 | 19.87 | 20.20 | 19.80 | 20.04 | 42,653 | +0.31(+1.57%) |
Dec 13, 2023 | 19.26 | 19.85 | 19.20 | 19.73 | 32,754 | +0.47(+2.44%) |
Dec 12, 2023 | 19.08 | 19.36 | 19.03 | 19.26 | 44,751 | +0.18(+0.94%) |
Dec 11, 2023 | 19.16 | 19.16 | 18.78 | 19.08 | 45,646 | -0.10(-0.52%) |
Dec 08, 2023 | 19.30 | 19.40 | 19.18 | 19.18 | 20,167 | -0.16(-0.83%) |
Dec 07, 2023 | 19.27 | 19.50 | 19.27 | 19.34 | 14,009 | +0.04(+0.21%) |
Dec 06, 2023 | 19.28 | 19.37 | 19.20 | 19.30 | 43,451 | +0.14(+0.73%) |
Dec 05, 2023 | 19.29 | 19.36 | 19.16 | 19.16 | 21,157 | +0.00(+0.00%) |
Dec 04, 2023 | 19.33 | 19.38 | 19.15 | 19.16 | 26,775 | -0.24(-1.24%) |
Dec 01, 2023 | 19.29 | 19.40 | 19.25 | 19.40 | 23,140 | +0.11(+0.57%) |
Nov 30, 2023 | 19.16 | 19.33 | 19.10 | 19.29 | 59,385 | +0.14(+0.73%) |
Nov 29, 2023 | 19.00 | 19.25 | 19.00 | 19.15 | 23,607 | +0.25(+1.32%) |
Nov 28, 2023 | 18.92 | 19.02 | 18.79 | 18.90 | 23,586 | -0.03(-0.16%) |
Nov 27, 2023 | 18.60 | 18.93 | 18.60 | 18.93 | 35,076 | +0.33(+1.77%) |
Nov 24, 2023 | 18.49 | 18.61 | 18.45 | 18.60 | 20,844 | +0.15(+0.81%) |
Nov 22, 2023 | 18.55 | 18.62 | 18.22 | 18.45 | 33,860 | -0.08(-0.43%) |
Nov 21, 2023 | 18.61 | 18.67 | 18.51 | 18.53 | 60,986 | -0.18(-0.96%) |
Nov 20, 2023 | 18.61 | 18.76 | 18.59 | 18.71 | 25,840 | -0.05(-0.27%) |
Nov 17, 2023 | 18.82 | 19.04 | 18.66 | 18.76 | 31,645 | -0.08(-0.42%) |
Nov 16, 2023 | 18.90 | 18.99 | 18.77 | 18.84 | 13,414 | +0.03(+0.16%) |
Nov 15, 2023 | 18.98 | 18.98 | 18.77 | 18.81 | 19,940 | -0.17(-0.90%) |
Nov 14, 2023 | 19.22 | 19.35 | 18.95 | 18.98 | 29,139 | +0.14(+0.74%) |
Nov 13, 2023 | 18.67 | 18.84 | 18.54 | 18.84 | 20,534 | +0.18(+0.96%) |
Nov 10, 2023 | 18.71 | 18.71 | 18.42 | 18.66 | 11,700 | +0.03(+0.17%) |
Nov 09, 2023 | 18.82 | 18.83 | 18.47 | 18.63 | 14,961 | -0.17(-0.91%) |
Nov 08, 2023 | 18.77 | 18.91 | 18.74 | 18.80 | 14,517 | +0.09(+0.48%) |
Nov 07, 2023 | 18.91 | 18.91 | 18.61 | 18.71 | 17,833 | -0.21(-1.11%) |
Nov 06, 2023 | 19.00 | 19.09 | 18.86 | 18.92 | 24,571 | -0.06(-0.32%) |
Nov 03, 2023 | 18.82 | 19.01 | 18.58 | 18.98 | 34,164 | +0.40(+2.15%) |
Nov 02, 2023 | 18.30 | 18.80 | 18.30 | 18.58 | 26,953 | +0.41(+2.26%) |