Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.29 | 22.29 | 21.21 | 21.21 | 10,736 | -1.06(-4.77%) |
Jan 30, 2024 | 21.97 | 22.47 | 21.97 | 22.27 | 3,948 | +0.09(+0.40%) |
Jan 29, 2024 | 21.89 | 22.59 | 21.87 | 22.18 | 28,580 | +0.75(+3.49%) |
Jan 26, 2024 | 21.77 | 21.90 | 21.40 | 21.43 | 7,033 | -0.20(-0.91%) |
Jan 25, 2024 | 21.62 | 21.68 | 21.40 | 21.63 | 11,348 | +0.23(+1.06%) |
Jan 24, 2024 | 21.76 | 21.76 | 21.40 | 21.40 | 6,080 | -0.11(-0.50%) |
Jan 23, 2024 | 21.76 | 22.85 | 21.43 | 21.51 | 17,988 | -0.12(-0.55%) |
Jan 22, 2024 | 21.15 | 21.63 | 20.93 | 21.63 | 12,842 | +0.58(+2.76%) |
Jan 19, 2024 | 20.54 | 21.05 | 20.50 | 21.05 | 14,415 | +0.54(+2.64%) |
Jan 18, 2024 | 20.59 | 20.59 | 20.49 | 20.51 | 5,233 | +0.00(+0.00%) |
Jan 17, 2024 | 20.36 | 20.60 | 20.36 | 20.51 | 10,208 | +0.15(+0.72%) |
Jan 16, 2024 | 20.36 | 20.52 | 20.35 | 20.36 | 16,785 | -0.02(-0.10%) |
Jan 12, 2024 | 20.60 | 20.64 | 20.33 | 20.38 | 15,392 | -0.02(-0.10%) |
Jan 11, 2024 | 20.70 | 20.73 | 20.17 | 20.40 | 27,029 | -0.41(-1.99%) |
Jan 10, 2024 | 20.80 | 20.87 | 20.70 | 20.81 | 15,184 | +0.01(+0.05%) |
Jan 09, 2024 | 21.05 | 21.10 | 20.66 | 20.80 | 15,290 | -0.39(-1.86%) |
Jan 08, 2024 | 21.31 | 21.31 | 21.15 | 21.20 | 5,774 | -0.11(-0.51%) |
Jan 05, 2024 | 21.15 | 21.54 | 20.76 | 21.31 | 44,231 | -0.03(-0.14%) |
Jan 04, 2024 | 21.71 | 21.71 | 21.06 | 21.34 | 10,033 | -0.28(-1.27%) |
Jan 03, 2024 | 21.80 | 22.01 | 21.51 | 21.61 | 19,894 | -0.27(-1.21%) |
Jan 02, 2024 | 22.30 | 22.56 | 21.20 | 21.88 | 36,056 | -0.27(-1.20%) |
Dec 29, 2023 | 22.78 | 22.78 | 22.14 | 22.14 | 26,826 | -0.70(-3.06%) |
Dec 28, 2023 | 23.12 | 23.38 | 22.29 | 22.84 | 24,913 | -0.41(-1.78%) |
Dec 27, 2023 | 23.13 | 23.36 | 22.92 | 23.25 | 9,748 | +0.04(+0.17%) |
Dec 26, 2023 | 23.14 | 23.58 | 22.75 | 23.21 | 20,136 | +0.07(+0.30%) |
Dec 22, 2023 | 23.27 | 23.27 | 22.78 | 23.15 | 16,366 | +0.12(+0.51%) |
Dec 21, 2023 | 22.98 | 23.13 | 22.64 | 23.03 | 13,365 | +0.05(+0.21%) |
Dec 20, 2023 | 23.32 | 23.48 | 22.77 | 22.98 | 29,054 | -0.21(-0.89%) |
Dec 19, 2023 | 21.64 | 23.23 | 21.64 | 23.18 | 46,007 | +1.88(+8.82%) |
Dec 18, 2023 | 20.00 | 21.32 | 20.00 | 21.31 | 52,988 | +1.24(+6.18%) |
Dec 15, 2023 | 20.07 | 20.35 | 19.84 | 20.07 | 119,706 | +0.01(+0.05%) |
Dec 14, 2023 | 20.01 | 20.12 | 19.71 | 20.06 | 24,146 | -0.01(-0.05%) |
Dec 13, 2023 | 19.72 | 20.12 | 19.70 | 20.07 | 36,203 | +0.34(+1.75%) |
Dec 12, 2023 | 19.71 | 19.90 | 19.67 | 19.72 | 17,546 | -0.13(-0.64%) |
Dec 11, 2023 | 19.75 | 19.91 | 19.71 | 19.85 | 39,579 | +0.10(+0.50%) |
Dec 08, 2023 | 19.83 | 19.89 | 19.68 | 19.75 | 54,797 | -0.19(-0.97%) |
Dec 07, 2023 | 19.70 | 19.95 | 19.68 | 19.95 | 28,588 | +0.24(+1.23%) |
Dec 06, 2023 | 19.80 | 20.14 | 19.66 | 19.70 | 68,274 | -0.10(-0.49%) |
Dec 05, 2023 | 19.80 | 19.86 | 19.70 | 19.80 | 74,035 | +0.00(+0.00%) |
Dec 04, 2023 | 19.80 | 19.85 | 19.78 | 19.80 | 24,273 | +0.00(+0.00%) |
Dec 01, 2023 | 19.86 | 19.86 | 19.75 | 19.80 | 18,310 | +0.04(+0.20%) |
Nov 30, 2023 | 19.86 | 19.86 | 19.66 | 19.76 | 5,075 | -0.02(-0.10%) |
Nov 29, 2023 | 19.80 | 19.86 | 19.75 | 19.78 | 15,186 | +0.08(+0.39%) |
Nov 28, 2023 | 19.62 | 19.80 | 19.62 | 19.70 | 13,237 | -0.02(-0.10%) |
Nov 27, 2023 | 19.65 | 19.85 | 19.65 | 19.72 | 7,181 | -0.17(-0.88%) |
Nov 24, 2023 | 19.86 | 19.90 | 19.86 | 19.90 | 2,676 | +0.18(+0.93%) |
Nov 22, 2023 | 19.75 | 19.89 | 19.62 | 19.71 | 8,256 | -0.13(-0.63%) |
Nov 21, 2023 | 20.07 | 20.07 | 19.70 | 19.84 | 10,748 | -0.21(-1.06%) |
Nov 20, 2023 | 20.24 | 20.28 | 19.95 | 20.05 | 9,986 | -0.17(-0.86%) |
Nov 17, 2023 | 20.04 | 20.24 | 20.04 | 20.23 | 12,855 | +0.20(+1.02%) |
Nov 16, 2023 | 20.24 | 20.24 | 19.81 | 20.02 | 10,156 | -0.15(-0.72%) |
Nov 15, 2023 | 20.31 | 20.46 | 20.15 | 20.17 | 30,953 | -0.33(-1.63%) |
Nov 14, 2023 | 20.74 | 20.74 | 20.26 | 20.50 | 49,250 | -0.04(-0.21%) |
Nov 13, 2023 | 20.48 | 20.55 | 20.46 | 20.55 | 4,682 | +0.21(+1.05%) |
Nov 10, 2023 | 20.62 | 20.69 | 19.68 | 20.33 | 29,259 | -0.20(-0.99%) |
Nov 09, 2023 | 20.62 | 20.79 | 20.41 | 20.54 | 8,725 | -0.17(-0.84%) |
Nov 08, 2023 | 20.72 | 20.72 | 20.60 | 20.71 | 7,709 | +0.30(+1.47%) |
Nov 07, 2023 | 20.41 | 20.52 | 20.38 | 20.41 | 7,766 | -0.24(-1.17%) |
Nov 06, 2023 | 20.58 | 20.72 | 20.58 | 20.65 | 4,102 | -0.06(-0.28%) |
Nov 03, 2023 | 20.72 | 21.11 | 20.63 | 20.71 | 21,198 | +0.06(+0.28%) |
Nov 02, 2023 | 20.57 | 20.74 | 20.33 | 20.65 | 77,153 | +0.24(+1.19%) |