Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.26 | 20.26 | 19.94 | 19.97 | 30,579 | -0.31(-1.53%) |
Jan 30, 2024 | 20.10 | 20.33 | 20.03 | 20.28 | 85,568 | +0.11(+0.55%) |
Jan 29, 2024 | 20.10 | 20.23 | 20.08 | 20.17 | 68,371 | -0.28(-1.37%) |
Jan 26, 2024 | 20.13 | 20.45 | 19.99 | 20.45 | 22,755 | +0.27(+1.32%) |
Jan 25, 2024 | 20.11 | 20.24 | 20.03 | 20.18 | 27,704 | +0.25(+1.27%) |
Jan 24, 2024 | 19.83 | 20.02 | 19.77 | 19.93 | 32,600 | +0.17(+0.84%) |
Jan 23, 2024 | 19.65 | 19.80 | 19.64 | 19.77 | 15,772 | +0.00(+0.03%) |
Jan 22, 2024 | 19.55 | 19.84 | 19.55 | 19.76 | 23,490 | +0.18(+0.89%) |
Jan 19, 2024 | 19.77 | 19.77 | 19.48 | 19.59 | 71,541 | -0.13(-0.64%) |
Jan 18, 2024 | 19.61 | 19.74 | 19.49 | 19.71 | 36,138 | +0.16(+0.82%) |
Jan 17, 2024 | 19.32 | 19.58 | 19.28 | 19.55 | 133,566 | +0.10(+0.51%) |
Jan 16, 2024 | 19.68 | 19.71 | 19.45 | 19.45 | 56,408 | -0.29(-1.47%) |
Jan 12, 2024 | 20.00 | 20.03 | 19.66 | 19.74 | 14,867 | +0.17(+0.85%) |
Jan 11, 2024 | 19.68 | 19.81 | 19.50 | 19.57 | 193,515 | +0.26(+1.37%) |
Jan 10, 2024 | 19.54 | 19.62 | 19.26 | 19.31 | 24,476 | -0.20(-1.02%) |
Jan 09, 2024 | 19.36 | 19.63 | 19.36 | 19.51 | 22,593 | +0.23(+1.19%) |
Jan 08, 2024 | 19.09 | 19.28 | 18.99 | 19.28 | 25,960 | -0.40(-2.03%) |
Jan 05, 2024 | 19.65 | 19.74 | 19.60 | 19.68 | 17,114 | +0.20(+1.03%) |
Jan 04, 2024 | 19.60 | 19.64 | 19.25 | 19.48 | 10,402 | -0.17(-0.87%) |
Jan 03, 2024 | 19.42 | 19.68 | 19.42 | 19.65 | 627,820 | +0.56(+2.93%) |
Jan 02, 2024 | 19.40 | 19.40 | 19.04 | 19.09 | 41,916 | -0.10(-0.52%) |
Dec 29, 2023 | 19.41 | 19.41 | 19.13 | 19.19 | 52,819 | -0.11(-0.57%) |
Dec 28, 2023 | 19.52 | 19.67 | 19.26 | 19.30 | 23,654 | -0.31(-1.58%) |
Dec 27, 2023 | 19.86 | 19.93 | 19.61 | 19.61 | 39,458 | -0.22(-1.11%) |
Dec 26, 2023 | 20.02 | 20.02 | 19.80 | 19.83 | 126,500 | +0.24(+1.21%) |
Dec 22, 2023 | 19.87 | 19.89 | 19.59 | 19.59 | 18,877 | -0.18(-0.90%) |
Dec 21, 2023 | 19.64 | 19.81 | 19.64 | 19.77 | 29,873 | -0.01(-0.05%) |
Dec 20, 2023 | 20.14 | 20.14 | 19.78 | 19.78 | 70,273 | -0.27(-1.35%) |
Dec 19, 2023 | 19.77 | 20.05 | 19.77 | 20.05 | 44,849 | +0.25(+1.26%) |
Dec 18, 2023 | 20.07 | 20.18 | 19.77 | 19.80 | 43,560 | +0.22(+1.13%) |
Dec 15, 2023 | 19.54 | 19.67 | 19.35 | 19.58 | 143,560 | +0.09(+0.44%) |
Dec 14, 2023 | 19.39 | 19.57 | 19.39 | 19.49 | 877,246 | +0.42(+2.22%) |
Dec 13, 2023 | 18.79 | 19.07 | 18.79 | 19.07 | 185,305 | +0.33(+1.77%) |
Dec 12, 2023 | 18.93 | 18.93 | 18.68 | 18.74 | 59,855 | -0.59(-3.07%) |
Dec 11, 2023 | 19.17 | 19.33 | 19.08 | 19.33 | 41,419 | +0.03(+0.15%) |
Dec 08, 2023 | 19.27 | 19.35 | 19.17 | 19.30 | 90,197 | +0.24(+1.26%) |
Dec 07, 2023 | 19.08 | 19.26 | 18.93 | 19.06 | 612,652 | +0.00(+0.00%) |
Dec 06, 2023 | 19.32 | 19.42 | 19.02 | 19.06 | 37,043 | -0.66(-3.37%) |
Dec 05, 2023 | 20.05 | 20.13 | 19.71 | 19.72 | 235,752 | -0.25(-1.25%) |
Dec 04, 2023 | 19.89 | 20.19 | 19.71 | 19.97 | 1,093,029 | -0.11(-0.54%) |
Dec 01, 2023 | 20.44 | 20.64 | 20.07 | 20.08 | 70,961 | -0.27(-1.31%) |
Nov 30, 2023 | 21.14 | 21.26 | 20.32 | 20.35 | 52,874 | -0.61(-2.90%) |
Nov 29, 2023 | 20.80 | 21.00 | 20.46 | 20.96 | 42,011 | +0.29(+1.42%) |
Nov 28, 2023 | 20.47 | 20.84 | 20.45 | 20.66 | 19,835 | +0.26(+1.25%) |
Nov 27, 2023 | 20.44 | 20.60 | 20.34 | 20.41 | 36,090 | -0.16(-0.80%) |
Nov 24, 2023 | 20.68 | 20.86 | 20.57 | 20.57 | 3,825 | -0.20(-0.98%) |
Nov 22, 2023 | 20.19 | 20.82 | 20.14 | 20.77 | 71,503 | -0.21(-1.01%) |
Nov 21, 2023 | 20.80 | 20.99 | 20.76 | 20.99 | 27,349 | +0.12(+0.55%) |
Nov 20, 2023 | 20.89 | 21.05 | 20.82 | 20.87 | 81,223 | +0.36(+1.74%) |
Nov 17, 2023 | 20.16 | 20.59 | 20.16 | 20.51 | 92,023 | +0.54(+2.70%) |
Nov 16, 2023 | 20.41 | 20.41 | 19.89 | 19.97 | 44,059 | -0.87(-4.16%) |
Nov 15, 2023 | 20.84 | 20.99 | 20.80 | 20.84 | 54,818 | -0.18(-0.87%) |
Nov 14, 2023 | 21.21 | 21.39 | 21.01 | 21.02 | 116,038 | -0.11(-0.50%) |
Nov 13, 2023 | 20.77 | 21.15 | 20.77 | 21.13 | 14,862 | +0.38(+1.81%) |
Nov 10, 2023 | 20.69 | 20.89 | 20.64 | 20.75 | 80,777 | +0.29(+1.41%) |
Nov 09, 2023 | 20.51 | 20.76 | 20.44 | 20.47 | 149,194 | -0.02(-0.09%) |
Nov 08, 2023 | 20.75 | 20.81 | 20.40 | 20.48 | 32,371 | -0.39(-1.85%) |
Nov 07, 2023 | 21.13 | 21.14 | 20.84 | 20.87 | 36,552 | -0.79(-3.63%) |
Nov 06, 2023 | 21.78 | 21.84 | 21.65 | 21.65 | 11,637 | +0.07(+0.33%) |
Nov 03, 2023 | 21.73 | 21.93 | 21.45 | 21.58 | 114,140 | -0.38(-1.71%) |
Nov 02, 2023 | 21.57 | 21.98 | 21.55 | 21.96 | 154,660 | +0.45(+2.11%) |