Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.18 | 21.18 | 20.97 | 20.99 | 217,032 | -0.21(-1.01%) |
Jan 30, 2024 | 21.16 | 21.21 | 21.13 | 21.20 | 312,052 | +0.03(+0.14%) |
Jan 29, 2024 | 21.10 | 21.17 | 21.04 | 21.17 | 208,651 | +0.09(+0.41%) |
Jan 26, 2024 | 21.09 | 21.10 | 21.03 | 21.09 | 392,990 | +0.03(+0.14%) |
Jan 25, 2024 | 21.12 | 21.12 | 20.98 | 21.06 | 597,516 | +0.06(+0.28%) |
Jan 24, 2024 | 21.06 | 21.06 | 20.97 | 21.00 | 260,126 | +0.03(+0.14%) |
Jan 23, 2024 | 20.97 | 20.98 | 20.89 | 20.97 | 151,352 | +0.03(+0.14%) |
Jan 22, 2024 | 20.92 | 20.94 | 20.87 | 20.94 | 220,331 | +0.08(+0.37%) |
Jan 19, 2024 | 20.83 | 20.90 | 20.69 | 20.86 | 260,175 | +0.13(+0.65%) |
Jan 18, 2024 | 20.71 | 20.73 | 20.61 | 20.73 | 131,748 | +0.08(+0.37%) |
Jan 17, 2024 | 20.66 | 20.68 | 20.57 | 20.65 | 810,461 | -0.05(-0.23%) |
Jan 16, 2024 | 20.73 | 20.74 | 20.56 | 20.70 | 122,618 | -0.07(-0.33%) |
Jan 12, 2024 | 20.78 | 20.82 | 20.70 | 20.77 | 212,898 | +0.08(+0.37%) |
Jan 11, 2024 | 20.77 | 20.77 | 20.61 | 20.69 | 241,719 | -0.02(-0.09%) |
Jan 10, 2024 | 20.74 | 20.74 | 20.66 | 20.71 | 155,865 | +0.03(+0.14%) |
Jan 09, 2024 | 20.66 | 20.69 | 20.57 | 20.68 | 128,760 | +0.00(+0.00%) |
Jan 08, 2024 | 20.53 | 20.68 | 20.48 | 20.68 | 140,946 | +0.18(+0.89%) |
Jan 05, 2024 | 20.53 | 20.57 | 20.48 | 20.50 | 167,524 | +0.00(+0.00%) |
Jan 04, 2024 | 20.53 | 20.58 | 20.49 | 20.50 | 137,128 | -0.01(-0.05%) |
Jan 03, 2024 | 20.55 | 20.57 | 20.48 | 20.51 | 78,305 | -0.07(-0.33%) |
Jan 02, 2024 | 20.57 | 20.63 | 20.49 | 20.57 | 139,860 | -0.01(-0.05%) |
Dec 29, 2023 | 20.68 | 20.68 | 20.54 | 20.58 | 139,622 | -0.05(-0.23%) |
Dec 28, 2023 | 20.72 | 20.72 | 20.57 | 20.63 | 392,971 | -0.04(-0.19%) |
Dec 27, 2023 | 20.68 | 20.70 | 20.62 | 20.67 | 109,518 | +0.02(+0.09%) |
Dec 26, 2023 | 20.63 | 20.69 | 20.56 | 20.65 | 75,049 | +0.05(+0.23%) |
Dec 22, 2023 | 20.63 | 20.66 | 20.56 | 20.60 | 123,573 | +0.04(+0.20%) |
Dec 21, 2023 | 20.63 | 20.63 | 20.44 | 20.56 | 210,972 | +0.10(+0.47%) |
Dec 20, 2023 | 20.58 | 20.70 | 20.47 | 20.47 | 187,877 | -0.12(-0.60%) |
Dec 19, 2023 | 20.52 | 20.60 | 20.52 | 20.59 | 268,594 | +0.11(+0.51%) |
Dec 18, 2023 | 20.38 | 20.52 | 20.38 | 20.49 | 135,829 | +0.10(+0.47%) |
Dec 15, 2023 | 20.43 | 20.43 | 20.34 | 20.39 | 134,475 | +0.01(+0.05%) |
Dec 14, 2023 | 20.50 | 20.51 | 20.29 | 20.38 | 154,589 | -0.02(-0.09%) |
Dec 13, 2023 | 20.28 | 20.41 | 20.18 | 20.40 | 178,751 | +0.16(+0.80%) |
Dec 12, 2023 | 20.24 | 20.27 | 20.17 | 20.24 | 329,292 | +0.01(+0.05%) |
Dec 11, 2023 | 20.26 | 20.26 | 20.17 | 20.23 | 100,294 | -0.05(-0.24%) |
Dec 08, 2023 | 20.24 | 20.29 | 20.22 | 20.28 | 95,185 | +0.03(+0.14%) |
Dec 07, 2023 | 20.21 | 20.25 | 20.17 | 20.25 | 119,541 | +0.09(+0.43%) |
Dec 06, 2023 | 20.30 | 20.30 | 20.15 | 20.16 | 488,083 | -0.07(-0.33%) |
Dec 05, 2023 | 20.21 | 20.26 | 20.17 | 20.23 | 101,164 | +0.01(+0.05%) |
Dec 04, 2023 | 20.16 | 20.23 | 20.15 | 20.22 | 358,067 | +0.02(+0.09%) |
Dec 01, 2023 | 20.09 | 20.21 | 20.04 | 20.20 | 103,303 | +0.14(+0.72%) |
Nov 30, 2023 | 20.05 | 20.07 | 19.98 | 20.06 | 118,374 | +0.07(+0.34%) |
Nov 29, 2023 | 20.06 | 20.06 | 19.96 | 19.99 | 94,003 | -0.01(-0.05%) |
Nov 28, 2023 | 20.03 | 20.03 | 19.95 | 20.00 | 94,601 | -0.03(-0.14%) |
Nov 27, 2023 | 20.03 | 20.04 | 19.97 | 20.03 | 64,488 | +0.00(+0.00%) |
Nov 24, 2023 | 20.02 | 20.04 | 19.98 | 20.03 | 56,785 | +0.07(+0.34%) |
Nov 22, 2023 | 19.99 | 19.99 | 19.88 | 19.96 | 82,753 | +0.04(+0.19%) |
Nov 21, 2023 | 19.95 | 19.96 | 19.90 | 19.92 | 141,451 | -0.05(-0.23%) |
Nov 20, 2023 | 19.87 | 19.98 | 19.83 | 19.97 | 213,573 | +0.08(+0.38%) |
Nov 17, 2023 | 19.86 | 19.90 | 19.81 | 19.89 | 139,715 | +0.07(+0.34%) |
Nov 16, 2023 | 19.84 | 19.87 | 19.76 | 19.83 | 307,201 | -0.05(-0.24%) |
Nov 15, 2023 | 19.89 | 19.91 | 19.79 | 19.87 | 92,864 | -0.01(-0.05%) |
Nov 14, 2023 | 19.92 | 19.92 | 19.77 | 19.88 | 120,094 | +0.23(+1.16%) |
Nov 13, 2023 | 19.66 | 19.69 | 19.59 | 19.65 | 117,746 | -0.01(-0.05%) |
Nov 10, 2023 | 19.49 | 19.66 | 19.48 | 19.66 | 88,288 | +0.14(+0.73%) |
Nov 09, 2023 | 19.62 | 19.63 | 19.47 | 19.52 | 98,829 | -0.09(-0.44%) |
Nov 08, 2023 | 19.60 | 19.65 | 19.55 | 19.61 | 306,988 | +0.00(+0.00%) |
Nov 07, 2023 | 19.54 | 19.62 | 19.52 | 19.61 | 266,319 | +0.04(+0.19%) |
Nov 06, 2023 | 19.63 | 19.63 | 19.49 | 19.57 | 57,496 | +0.00(+0.00%) |
Nov 03, 2023 | 19.48 | 19.59 | 19.48 | 19.57 | 78,396 | +0.13(+0.68%) |
Nov 02, 2023 | 19.23 | 19.44 | 19.13 | 19.44 | 95,742 | +0.30(+1.59%) |