Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 316,664 | -0.26(-1.23%) |
Jan 30, 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 355,558 | +0.18(+0.86%) |
Jan 29, 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 175,126 | -0.23(-1.08%) |
Jan 26, 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 544,192 | +0.19(+0.90%) |
Jan 25, 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 341,806 | +0.29(+1.40%) |
Jan 24, 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 356,160 | +0.18(+0.87%) |
Jan 23, 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 435,409 | +0.09(+0.44%) |
Jan 22, 2024 | 20.33 | 20.59 | 20.31 | 20.50 | 379,210 | +0.15(+0.74%) |
Jan 19, 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 650,552 | -0.02(-0.10%) |
Jan 18, 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 181,888 | +0.21(+1.04%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 311,704 | +0.02(+0.10%) |
Jan 16, 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 223,994 | -0.15(-0.74%) |
Jan 12, 2024 | 20.57 | 20.64 | 20.20 | 20.29 | 474,066 | +0.04(+0.20%) |
Jan 11, 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 368,104 | +0.23(+1.15%) |
Jan 10, 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 417,145 | -0.16(-0.79%) |
Jan 09, 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 1,353,745 | +0.23(+1.15%) |
Jan 08, 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 322,543 | -0.38(-1.87%) |
Jan 05, 2024 | 20.32 | 20.41 | 20.23 | 20.33 | 389,641 | +0.14(+0.69%) |
Jan 04, 2024 | 20.21 | 20.26 | 19.96 | 20.19 | 848,622 | -0.06(-0.30%) |
Jan 03, 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 781,699 | +0.40(+2.02%) |
Jan 02, 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 3,388,790 | -0.21(-1.05%) |
Dec 29, 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 954,408 | -0.12(-0.59%) |
Dec 28, 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 972,538 | -0.30(-1.46%) |
Dec 27, 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 646,450 | -0.14(-0.68%) |
Dec 26, 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 1,139,673 | +0.29(+1.43%) |
Dec 22, 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 460,199 | -0.08(-0.39%) |
Dec 21, 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 933,222 | +0.10(+0.49%) |
Dec 20, 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 1,093,235 | -0.21(-1.02%) |
Dec 19, 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 1,281,351 | +0.20(+0.98%) |
Dec 18, 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 939,099 | +0.17(+0.84%) |
Dec 15, 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 488,261 | +0.07(+0.35%) |
Dec 14, 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 962,265 | +0.40(+2.03%) |
Dec 13, 2023 | 19.48 | 19.68 | 19.45 | 19.68 | 485,324 | +0.21(+1.08%) |
Dec 12, 2023 | 19.55 | 19.59 | 19.41 | 19.47 | 712,776 | -0.41(-2.06%) |
Dec 11, 2023 | 19.83 | 19.92 | 19.72 | 19.88 | 487,402 | -0.04(-0.20%) |
Dec 08, 2023 | 19.87 | 20.01 | 19.82 | 19.92 | 447,087 | +0.21(+1.07%) |
Dec 07, 2023 | 19.78 | 19.81 | 19.59 | 19.71 | 1,399,206 | +0.09(+0.46%) |
Dec 06, 2023 | 19.96 | 20.01 | 19.62 | 19.62 | 2,086,536 | -0.56(-2.78%) |
Dec 05, 2023 | 20.38 | 20.47 | 20.18 | 20.18 | 1,021,205 | -0.15(-0.74%) |
Dec 04, 2023 | 20.35 | 20.54 | 20.23 | 20.33 | 1,763,085 | -0.16(-0.78%) |
Dec 01, 2023 | 20.70 | 20.90 | 20.45 | 20.49 | 4,727,588 | -0.19(-0.92%) |
Nov 30, 2023 | 21.19 | 21.30 | 20.66 | 20.68 | 2,225,761 | -0.39(-1.85%) |
Nov 29, 2023 | 20.99 | 21.11 | 20.74 | 21.07 | 1,002,446 | +0.21(+1.01%) |
Nov 28, 2023 | 20.70 | 20.95 | 20.64 | 20.86 | 723,985 | +0.31(+1.51%) |
Nov 27, 2023 | 20.68 | 20.76 | 20.50 | 20.55 | 797,861 | -0.21(-1.01%) |
Nov 24, 2023 | 20.85 | 20.97 | 20.75 | 20.76 | 486,571 | -0.21(-1.00%) |
Nov 22, 2023 | 20.62 | 21.01 | 20.57 | 20.97 | 407,582 | -0.21(-0.99%) |
Nov 21, 2023 | 21.08 | 21.19 | 21.04 | 21.18 | 631,121 | +0.10(+0.47%) |
Nov 20, 2023 | 21.01 | 21.18 | 20.98 | 21.08 | 735,563 | +0.28(+1.35%) |
Nov 17, 2023 | 20.57 | 20.82 | 20.55 | 20.80 | 1,079,446 | +0.38(+1.86%) |
Nov 16, 2023 | 20.74 | 20.75 | 20.35 | 20.42 | 918,307 | -0.61(-2.90%) |
Nov 15, 2023 | 21.03 | 21.17 | 20.99 | 21.03 | 554,854 | -0.15(-0.71%) |
Nov 14, 2023 | 21.27 | 21.41 | 21.12 | 21.18 | 1,556,679 | -0.04(-0.19%) |
Nov 13, 2023 | 20.89 | 21.22 | 20.89 | 21.22 | 496,150 | +0.35(+1.68%) |
Nov 10, 2023 | 20.82 | 20.93 | 20.76 | 20.87 | 928,832 | +0.20(+0.97%) |
Nov 09, 2023 | 20.81 | 20.95 | 20.66 | 20.67 | 1,035,355 | -0.10(-0.48%) |
Nov 08, 2023 | 20.95 | 21.04 | 20.68 | 20.77 | 608,037 | -0.28(-1.33%) |
Nov 07, 2023 | 21.27 | 21.31 | 21.02 | 21.05 | 1,098,466 | -0.61(-2.82%) |
Nov 06, 2023 | 21.80 | 21.85 | 21.65 | 21.66 | 910,448 | -0.01(-0.05%) |
Nov 03, 2023 | 21.71 | 21.94 | 21.57 | 21.67 | 1,079,352 | -0.20(-0.91%) |
Nov 02, 2023 | 21.62 | 21.91 | 21.61 | 21.87 | 916,009 | +0.28(+1.30%) |