Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.20 | 20.32 | 20.08 | 20.11 | 1,023,760 | -0.01(-0.05%) |
Jan 30, 2024 | 20.23 | 20.25 | 20.06 | 20.12 | 802,402 | +0.03(+0.15%) |
Jan 29, 2024 | 20.10 | 20.12 | 19.98 | 20.09 | 592,444 | +0.14(+0.70%) |
Jan 26, 2024 | 19.98 | 19.99 | 19.93 | 19.95 | 502,408 | -0.02(-0.10%) |
Jan 25, 2024 | 19.99 | 20.02 | 19.89 | 19.97 | 890,432 | +0.07(+0.35%) |
Jan 24, 2024 | 20.10 | 20.10 | 19.89 | 19.90 | 1,041,206 | -0.16(-0.80%) |
Jan 23, 2024 | 19.98 | 20.08 | 19.98 | 20.06 | 1,303,083 | +0.09(+0.45%) |
Jan 22, 2024 | 19.98 | 20.03 | 19.94 | 19.97 | 508,500 | -0.08(-0.40%) |
Jan 19, 2024 | 20.08 | 20.08 | 20.00 | 20.05 | 940,778 | +0.05(+0.25%) |
Jan 18, 2024 | 19.89 | 20.00 | 19.88 | 20.00 | 682,206 | +0.17(+0.86%) |
Jan 17, 2024 | 19.99 | 20.00 | 19.79 | 19.83 | 674,963 | -0.23(-1.15%) |
Jan 16, 2024 | 20.18 | 20.19 | 20.02 | 20.06 | 493,225 | -0.18(-0.89%) |
Jan 12, 2024 | 20.34 | 20.39 | 20.18 | 20.24 | 457,081 | +0.19(+0.95%) |
Jan 11, 2024 | 20.07 | 20.12 | 19.91 | 20.05 | 720,932 | +0.05(+0.25%) |
Jan 10, 2024 | 20.07 | 20.10 | 19.98 | 20.00 | 621,360 | -0.05(-0.25%) |
Jan 09, 2024 | 20.13 | 20.14 | 20.03 | 20.05 | 600,781 | +0.00(+0.00%) |
Jan 08, 2024 | 19.97 | 20.14 | 19.97 | 20.05 | 565,238 | -0.15(-0.74%) |
Jan 05, 2024 | 20.25 | 20.40 | 20.17 | 20.20 | 585,027 | +0.00(+0.02%) |
Jan 04, 2024 | 20.18 | 20.25 | 20.14 | 20.20 | 897,584 | +0.00(+0.02%) |
Jan 03, 2024 | 20.15 | 20.25 | 20.08 | 20.19 | 957,447 | -0.15(-0.74%) |
Jan 02, 2024 | 20.42 | 20.48 | 20.33 | 20.34 | 551,901 | -0.05(-0.25%) |
Dec 29, 2023 | 20.37 | 20.45 | 20.36 | 20.39 | 557,434 | -0.04(-0.20%) |
Dec 28, 2023 | 20.51 | 20.58 | 20.43 | 20.43 | 837,337 | -0.12(-0.58%) |
Dec 27, 2023 | 20.45 | 20.61 | 20.43 | 20.55 | 558,406 | +0.09(+0.44%) |
Dec 26, 2023 | 20.38 | 20.46 | 20.32 | 20.46 | 514,852 | +0.16(+0.79%) |
Dec 22, 2023 | 20.44 | 20.47 | 20.29 | 20.30 | 557,701 | +0.09(+0.45%) |
Dec 21, 2023 | 20.14 | 20.23 | 20.14 | 20.21 | 710,384 | +0.13(+0.65%) |
Dec 20, 2023 | 20.12 | 20.15 | 20.07 | 20.08 | 535,649 | -0.10(-0.50%) |
Dec 19, 2023 | 20.09 | 20.23 | 20.07 | 20.18 | 1,023,601 | +0.15(+0.75%) |
Dec 18, 2023 | 20.01 | 20.11 | 19.98 | 20.03 | 599,198 | +0.07(+0.35%) |
Dec 15, 2023 | 20.11 | 20.16 | 19.93 | 19.96 | 1,232,380 | -0.18(-0.89%) |
Dec 14, 2023 | 20.14 | 20.25 | 20.07 | 20.14 | 1,098,968 | +0.13(+0.65%) |
Dec 13, 2023 | 19.61 | 20.02 | 19.57 | 20.01 | 1,100,243 | +0.44(+2.25%) |
Dec 12, 2023 | 19.61 | 19.62 | 19.55 | 19.57 | 1,130,953 | -0.01(-0.05%) |
Dec 11, 2023 | 19.68 | 19.68 | 19.54 | 19.58 | 812,244 | -0.22(-1.11%) |
Dec 08, 2023 | 19.84 | 19.92 | 19.73 | 19.80 | 1,102,786 | -0.27(-1.35%) |
Dec 07, 2023 | 20.10 | 20.12 | 19.98 | 20.07 | 1,058,201 | +0.03(+0.15%) |
Dec 06, 2023 | 20.10 | 20.11 | 20.00 | 20.04 | 956,419 | +0.07(+0.35%) |
Dec 05, 2023 | 20.02 | 20.04 | 19.88 | 19.97 | 891,670 | -0.08(-0.40%) |
Dec 04, 2023 | 20.23 | 20.31 | 19.98 | 20.05 | 2,006,829 | -0.42(-2.05%) |
Dec 01, 2023 | 20.15 | 20.52 | 20.14 | 20.47 | 991,500 | +0.34(+1.69%) |
Nov 30, 2023 | 20.16 | 20.18 | 20.09 | 20.13 | 771,802 | -0.10(-0.49%) |
Nov 29, 2023 | 20.18 | 20.27 | 20.16 | 20.23 | 746,650 | +0.05(+0.22%) |
Nov 28, 2023 | 20.05 | 20.20 | 20.01 | 20.18 | 823,606 | +0.25(+1.28%) |
Nov 27, 2023 | 19.89 | 19.93 | 19.84 | 19.93 | 736,183 | +0.14(+0.71%) |
Nov 24, 2023 | 19.80 | 19.82 | 19.75 | 19.79 | 383,902 | +0.11(+0.53%) |
Nov 22, 2023 | 19.77 | 19.81 | 19.66 | 19.68 | 709,024 | -0.08(-0.38%) |
Nov 21, 2023 | 19.80 | 19.86 | 19.75 | 19.76 | 819,539 | +0.20(+1.02%) |
Nov 20, 2023 | 19.45 | 19.57 | 19.43 | 19.56 | 709,926 | -0.02(-0.10%) |
Nov 17, 2023 | 19.63 | 19.64 | 19.57 | 19.58 | 507,929 | +0.00(+0.00%) |
Nov 16, 2023 | 19.50 | 19.66 | 19.50 | 19.58 | 741,203 | +0.21(+1.08%) |
Nov 15, 2023 | 19.42 | 19.42 | 19.34 | 19.37 | 578,112 | -0.06(-0.31%) |
Nov 14, 2023 | 19.38 | 19.49 | 19.38 | 19.43 | 734,278 | +0.18(+0.94%) |
Nov 13, 2023 | 19.14 | 19.28 | 19.11 | 19.25 | 959,970 | +0.10(+0.52%) |
Nov 10, 2023 | 19.26 | 19.26 | 19.12 | 19.15 | 519,940 | -0.20(-1.03%) |
Nov 09, 2023 | 19.31 | 19.44 | 19.30 | 19.35 | 822,396 | +0.06(+0.31%) |
Nov 08, 2023 | 19.42 | 19.42 | 19.26 | 19.29 | 696,556 | -0.19(-0.98%) |
Nov 07, 2023 | 19.44 | 19.48 | 19.39 | 19.48 | 626,618 | -0.08(-0.41%) |
Nov 06, 2023 | 19.63 | 19.65 | 19.56 | 19.56 | 701,280 | -0.14(-0.71%) |
Nov 03, 2023 | 19.67 | 19.79 | 19.67 | 19.70 | 1,426,276 | +0.05(+0.25%) |
Nov 02, 2023 | 19.65 | 19.65 | 19.57 | 19.65 | 2,256,797 | +0.08(+0.41%) |