Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.17 | 20.30 | 19.89 | 19.91 | 685,809 | -0.35(-1.75%) |
Jan 30, 2024 | 20.24 | 20.31 | 20.13 | 20.26 | 478,357 | -0.07(-0.34%) |
Jan 29, 2024 | 20.23 | 20.33 | 20.12 | 20.33 | 257,932 | +0.10(+0.49%) |
Jan 26, 2024 | 20.28 | 20.37 | 20.18 | 20.23 | 372,400 | +0.02(+0.10%) |
Jan 25, 2024 | 20.07 | 20.21 | 19.99 | 20.21 | 603,161 | +0.33(+1.63%) |
Jan 24, 2024 | 20.23 | 20.23 | 19.86 | 19.89 | 424,710 | -0.20(-0.98%) |
Jan 23, 2024 | 20.13 | 20.26 | 19.97 | 20.08 | 322,298 | -0.01(-0.05%) |
Jan 22, 2024 | 19.93 | 20.11 | 19.88 | 20.09 | 380,499 | +0.25(+1.26%) |
Jan 19, 2024 | 19.67 | 19.87 | 19.50 | 19.84 | 624,127 | +0.21(+1.05%) |
Jan 18, 2024 | 19.71 | 19.72 | 19.47 | 19.64 | 408,560 | -0.07(-0.35%) |
Jan 17, 2024 | 19.74 | 19.91 | 19.59 | 19.71 | 411,923 | -0.21(-1.03%) |
Jan 16, 2024 | 20.21 | 20.21 | 19.86 | 19.91 | 544,964 | -0.36(-1.79%) |
Jan 12, 2024 | 20.46 | 20.56 | 20.22 | 20.27 | 416,703 | -0.08(-0.39%) |
Jan 11, 2024 | 20.52 | 20.52 | 20.21 | 20.35 | 406,344 | -0.22(-1.05%) |
Jan 10, 2024 | 20.60 | 20.66 | 20.50 | 20.57 | 349,620 | -0.04(-0.19%) |
Jan 09, 2024 | 20.70 | 20.70 | 20.54 | 20.61 | 328,262 | -0.22(-1.04%) |
Jan 08, 2024 | 20.65 | 20.82 | 20.57 | 20.82 | 365,848 | +0.15(+0.71%) |
Jan 05, 2024 | 20.50 | 20.80 | 20.43 | 20.68 | 393,674 | +0.13(+0.62%) |
Jan 04, 2024 | 20.61 | 20.67 | 20.51 | 20.55 | 608,772 | -0.04(-0.19%) |
Jan 03, 2024 | 20.92 | 20.92 | 20.56 | 20.59 | 449,543 | -0.39(-1.87%) |
Jan 02, 2024 | 20.66 | 21.09 | 20.60 | 20.98 | 410,049 | +0.25(+1.18%) |
Dec 29, 2023 | 20.84 | 20.86 | 20.66 | 20.74 | 425,245 | -0.14(-0.66%) |
Dec 28, 2023 | 20.75 | 20.88 | 20.74 | 20.87 | 573,977 | +0.05(+0.24%) |
Dec 27, 2023 | 20.83 | 20.88 | 20.74 | 20.82 | 305,902 | +0.00(+0.00%) |
Dec 26, 2023 | 20.68 | 20.88 | 20.64 | 20.82 | 281,651 | +0.17(+0.81%) |
Dec 22, 2023 | 20.67 | 20.83 | 20.58 | 20.66 | 372,701 | +0.09(+0.43%) |
Dec 21, 2023 | 20.47 | 20.57 | 20.33 | 20.57 | 433,991 | +0.24(+1.16%) |
Dec 20, 2023 | 20.64 | 20.77 | 20.31 | 20.33 | 573,242 | -0.35(-1.71%) |
Dec 19, 2023 | 20.46 | 20.70 | 20.43 | 20.69 | 481,043 | +0.28(+1.39%) |
Dec 18, 2023 | 20.57 | 20.57 | 20.39 | 20.40 | 866,384 | -0.08(-0.38%) |
Dec 15, 2023 | 20.68 | 20.70 | 20.42 | 20.48 | 511,288 | -0.24(-1.18%) |
Dec 14, 2023 | 20.51 | 20.90 | 20.51 | 20.72 | 505,415 | +0.43(+2.11%) |
Dec 13, 2023 | 19.62 | 20.30 | 19.52 | 20.29 | 335,376 | +0.63(+3.22%) |
Dec 12, 2023 | 19.76 | 19.76 | 19.58 | 19.66 | 307,846 | -0.09(-0.44%) |
Dec 11, 2023 | 19.74 | 19.79 | 19.66 | 19.75 | 402,664 | +0.02(+0.10%) |
Dec 08, 2023 | 19.72 | 19.81 | 19.64 | 19.73 | 182,976 | +0.01(+0.05%) |
Dec 07, 2023 | 19.59 | 19.74 | 19.50 | 19.72 | 247,094 | +0.18(+0.90%) |
Dec 06, 2023 | 19.49 | 19.71 | 19.49 | 19.54 | 401,536 | +0.09(+0.45%) |
Dec 05, 2023 | 19.53 | 19.54 | 19.38 | 19.46 | 241,345 | -0.15(-0.75%) |
Dec 04, 2023 | 19.43 | 19.64 | 19.36 | 19.60 | 354,245 | +0.12(+0.60%) |
Dec 01, 2023 | 19.05 | 19.48 | 18.96 | 19.48 | 359,558 | +0.43(+2.25%) |
Nov 30, 2023 | 19.01 | 19.09 | 18.88 | 19.06 | 339,187 | +0.13(+0.67%) |
Nov 29, 2023 | 18.95 | 19.10 | 18.89 | 18.93 | 348,918 | +0.09(+0.47%) |
Nov 28, 2023 | 18.81 | 18.87 | 18.68 | 18.84 | 403,142 | +0.04(+0.21%) |
Nov 27, 2023 | 18.82 | 18.82 | 18.71 | 18.80 | 291,703 | -0.08(-0.41%) |
Nov 24, 2023 | 18.84 | 18.91 | 18.78 | 18.88 | 191,118 | +0.07(+0.36%) |
Nov 22, 2023 | 18.79 | 18.84 | 18.70 | 18.81 | 335,936 | +0.09(+0.47%) |
Nov 21, 2023 | 18.81 | 18.82 | 18.66 | 18.72 | 755,853 | -0.15(-0.78%) |
Nov 20, 2023 | 18.91 | 18.91 | 18.70 | 18.87 | 1,150,101 | -0.04(-0.20%) |
Nov 17, 2023 | 18.87 | 18.95 | 18.82 | 18.91 | 734,567 | +0.12(+0.62%) |
Nov 16, 2023 | 18.89 | 18.95 | 18.69 | 18.79 | 526,972 | -0.13(-0.67%) |
Nov 15, 2023 | 18.71 | 18.97 | 18.71 | 18.92 | 519,344 | +0.27(+1.46%) |
Nov 14, 2023 | 18.22 | 18.70 | 18.22 | 18.65 | 706,136 | +0.78(+4.34%) |
Nov 13, 2023 | 17.95 | 17.96 | 17.79 | 17.87 | 381,786 | -0.13(-0.70%) |
Nov 10, 2023 | 18.02 | 18.02 | 17.82 | 18.00 | 277,902 | +0.05(+0.27%) |
Nov 09, 2023 | 18.17 | 18.17 | 17.92 | 17.95 | 289,221 | -0.17(-0.96%) |
Nov 08, 2023 | 18.33 | 18.34 | 18.06 | 18.12 | 322,818 | -0.20(-1.11%) |
Nov 07, 2023 | 18.41 | 18.41 | 18.29 | 18.33 | 256,060 | -0.13(-0.68%) |
Nov 06, 2023 | 18.69 | 18.69 | 18.42 | 18.45 | 386,290 | -0.17(-0.94%) |
Nov 03, 2023 | 18.42 | 18.72 | 18.42 | 18.63 | 380,382 | +0.40(+2.18%) |
Nov 02, 2023 | 17.83 | 18.23 | 17.83 | 18.23 | 563,693 | +0.48(+2.73%) |