Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.37 | 20.51 | 20.05 | 20.11 | 118,623 | -0.28(-1.36%) |
Jan 30, 2024 | 20.38 | 20.61 | 20.36 | 20.39 | 70,696 | -0.02(-0.10%) |
Jan 29, 2024 | 20.43 | 20.54 | 20.23 | 20.41 | 154,379 | -0.11(-0.53%) |
Jan 26, 2024 | 20.63 | 20.64 | 20.45 | 20.52 | 50,259 | +0.01(+0.05%) |
Jan 25, 2024 | 20.47 | 20.53 | 20.29 | 20.51 | 83,859 | +0.23(+1.12%) |
Jan 24, 2024 | 20.30 | 20.30 | 20.09 | 20.28 | 93,226 | +0.13(+0.64%) |
Jan 23, 2024 | 20.44 | 20.45 | 20.14 | 20.15 | 88,891 | -0.16(-0.78%) |
Jan 22, 2024 | 20.13 | 20.31 | 20.07 | 20.31 | 82,695 | +0.29(+1.43%) |
Jan 19, 2024 | 20.21 | 20.21 | 19.91 | 20.02 | 88,634 | -0.08(-0.39%) |
Jan 18, 2024 | 20.26 | 20.39 | 20.00 | 20.10 | 77,336 | -0.12(-0.59%) |
Jan 17, 2024 | 20.04 | 20.36 | 20.02 | 20.22 | 108,843 | -0.02(-0.10%) |
Jan 16, 2024 | 20.73 | 20.73 | 20.11 | 20.24 | 242,389 | -0.56(-2.71%) |
Jan 12, 2024 | 20.94 | 20.96 | 20.70 | 20.80 | 69,065 | +0.05(+0.24%) |
Jan 11, 2024 | 20.74 | 20.79 | 20.56 | 20.75 | 74,481 | -0.11(-0.52%) |
Jan 10, 2024 | 20.73 | 20.87 | 20.62 | 20.86 | 138,922 | +0.07(+0.33%) |
Jan 09, 2024 | 20.83 | 20.88 | 20.64 | 20.79 | 158,343 | -0.14(-0.66%) |
Jan 08, 2024 | 20.96 | 20.98 | 20.78 | 20.93 | 55,837 | +0.02(+0.09%) |
Jan 05, 2024 | 21.13 | 21.19 | 20.89 | 20.91 | 106,568 | -0.31(-1.44%) |
Jan 04, 2024 | 21.04 | 21.24 | 20.98 | 21.22 | 98,518 | +0.13(+0.61%) |
Jan 03, 2024 | 21.73 | 21.73 | 21.07 | 21.09 | 92,716 | -0.56(-2.60%) |
Jan 02, 2024 | 21.40 | 21.66 | 21.40 | 21.65 | 87,473 | +0.26(+1.23%) |
Dec 29, 2023 | 21.48 | 21.58 | 21.37 | 21.39 | 73,154 | -0.08(-0.36%) |
Dec 28, 2023 | 21.51 | 21.64 | 21.43 | 21.47 | 59,976 | -0.10(-0.45%) |
Dec 27, 2023 | 21.62 | 21.72 | 21.53 | 21.57 | 43,717 | -0.10(-0.45%) |
Dec 26, 2023 | 21.76 | 21.82 | 21.54 | 21.66 | 80,178 | -0.02(-0.09%) |
Dec 22, 2023 | 21.60 | 21.93 | 21.60 | 21.68 | 60,124 | +0.19(+0.86%) |
Dec 21, 2023 | 21.20 | 21.56 | 21.17 | 21.50 | 122,350 | +0.32(+1.52%) |
Dec 20, 2023 | 21.28 | 21.64 | 21.12 | 21.17 | 230,368 | -0.07(-0.32%) |
Dec 19, 2023 | 21.04 | 21.28 | 20.92 | 21.24 | 153,477 | +0.36(+1.73%) |
Dec 18, 2023 | 21.85 | 22.02 | 20.46 | 20.88 | 185,797 | -1.32(-5.94%) |
Dec 15, 2023 | 22.21 | 22.62 | 22.11 | 22.20 | 291,852 | +0.03(+0.13%) |
Dec 14, 2023 | 22.30 | 22.38 | 21.98 | 22.17 | 74,361 | +0.03(+0.13%) |
Dec 13, 2023 | 21.66 | 22.19 | 21.47 | 22.14 | 128,903 | +0.55(+2.53%) |
Dec 12, 2023 | 21.84 | 21.84 | 21.55 | 21.59 | 71,916 | -0.21(-0.98%) |
Dec 11, 2023 | 21.71 | 21.90 | 21.71 | 21.81 | 71,100 | +0.11(+0.49%) |
Dec 08, 2023 | 21.52 | 21.84 | 21.51 | 21.70 | 57,436 | +0.08(+0.36%) |
Dec 07, 2023 | 21.31 | 21.62 | 21.21 | 21.62 | 74,428 | +0.32(+1.51%) |
Dec 06, 2023 | 21.48 | 21.64 | 21.29 | 21.30 | 64,184 | -0.06(-0.27%) |
Dec 05, 2023 | 21.48 | 21.56 | 21.31 | 21.36 | 68,793 | -0.22(-1.04%) |
Dec 04, 2023 | 21.13 | 21.66 | 21.13 | 21.58 | 79,932 | +0.52(+2.46%) |
Dec 01, 2023 | 20.67 | 21.13 | 20.56 | 21.07 | 73,297 | +0.34(+1.65%) |
Nov 30, 2023 | 20.71 | 20.76 | 20.58 | 20.73 | 74,323 | +0.11(+0.52%) |
Nov 29, 2023 | 20.75 | 20.85 | 20.61 | 20.62 | 44,679 | -0.12(-0.56%) |
Nov 28, 2023 | 20.86 | 20.87 | 20.69 | 20.74 | 46,619 | -0.20(-0.93%) |
Nov 27, 2023 | 20.90 | 21.11 | 20.77 | 20.93 | 50,285 | -0.02(-0.09%) |
Nov 24, 2023 | 20.90 | 21.10 | 20.88 | 20.95 | 22,020 | +0.09(+0.42%) |
Nov 22, 2023 | 20.93 | 21.09 | 20.85 | 20.86 | 36,570 | +0.05(+0.23%) |
Nov 21, 2023 | 21.10 | 21.10 | 20.78 | 20.81 | 47,459 | -0.38(-1.80%) |
Nov 20, 2023 | 21.14 | 21.33 | 21.08 | 21.19 | 30,537 | +0.01(+0.05%) |
Nov 17, 2023 | 21.14 | 21.22 | 21.02 | 21.18 | 74,944 | +0.20(+0.93%) |
Nov 16, 2023 | 21.01 | 21.03 | 20.82 | 20.99 | 55,754 | +0.01(+0.05%) |
Nov 15, 2023 | 21.02 | 21.20 | 20.98 | 20.98 | 61,970 | -0.14(-0.65%) |
Nov 14, 2023 | 20.53 | 21.14 | 20.37 | 21.12 | 86,681 | +0.69(+3.39%) |
Nov 13, 2023 | 20.62 | 20.62 | 20.31 | 20.42 | 71,068 | -0.27(-1.32%) |
Nov 10, 2023 | 20.55 | 20.78 | 20.39 | 20.70 | 80,881 | +0.11(+0.52%) |
Nov 09, 2023 | 20.77 | 20.77 | 20.49 | 20.59 | 73,920 | -0.03(-0.14%) |
Nov 08, 2023 | 20.77 | 20.88 | 20.49 | 20.62 | 48,290 | -0.11(-0.52%) |
Nov 07, 2023 | 21.01 | 21.02 | 20.66 | 20.73 | 46,212 | -0.28(-1.35%) |
Nov 06, 2023 | 21.27 | 21.27 | 20.86 | 21.01 | 57,433 | -0.33(-1.56%) |
Nov 03, 2023 | 21.27 | 21.47 | 21.05 | 21.34 | 78,399 | +0.26(+1.25%) |
Nov 02, 2023 | 20.91 | 21.09 | 20.82 | 21.08 | 67,271 | +0.33(+1.60%) |