Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 3,388 | -0.27(-1.22%) |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 55,831 | -0.21(-0.94%) |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 3,362 | +0.09(+0.41%) |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 51,422 | -0.02(-0.09%) |
Jan 25, 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22,821 | +0.13(+0.58%) |
Jan 24, 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 4,571 | +0.11(+0.52%) |
Jan 23, 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21,197 | +0.15(+0.68%) |
Jan 22, 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 81,476 | +0.14(+0.66%) |
Jan 19, 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 5,834 | +0.36(+1.69%) |
Jan 18, 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 9,103 | +0.13(+0.61%) |
Jan 17, 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 2,429 | -0.07(-0.32%) |
Jan 16, 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 2,386 | +0.03(+0.12%) |
Jan 12, 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 1,244 | -0.06(-0.27%) |
Jan 11, 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 604 | -0.08(-0.38%) |
Jan 10, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 1,129 | +0.22(+1.03%) |
Jan 09, 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 2,265 | +0.04(+0.20%) |
Jan 08, 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 23,592 | +0.41(+1.98%) |
Jan 05, 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 1,969 | +0.15(+0.72%) |
Jan 04, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 1,430 | +0.06(+0.30%) |
Jan 03, 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 9,504 | -0.17(-0.81%) |
Jan 02, 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 1,759 | -0.36(-1.72%) |
Dec 29, 2023 | 21.23 | 21.23 | 20.98 | 21.00 | 4,834 | -0.21(-0.99%) |
Dec 28, 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 1,783 | -0.01(-0.06%) |
Dec 27, 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 20,811 | +0.10(+0.47%) |
Dec 26, 2023 | 21.14 | 21.14 | 21.08 | 21.12 | 5,108 | +0.10(+0.48%) |
Dec 22, 2023 | 21.15 | 21.15 | 21.02 | 21.02 | 4,443 | -0.03(-0.13%) |
Dec 21, 2023 | 21.11 | 21.11 | 20.92 | 21.05 | 6,892 | +0.23(+1.13%) |
Dec 20, 2023 | 21.15 | 21.15 | 20.80 | 20.82 | 7,668 | -0.27(-1.28%) |
Dec 19, 2023 | 21.11 | 21.11 | 21.04 | 21.09 | 8,462 | +0.09(+0.42%) |
Dec 18, 2023 | 20.93 | 21.02 | 20.93 | 21.00 | 9,369 | +0.16(+0.76%) |
Dec 15, 2023 | 20.87 | 20.88 | 20.82 | 20.84 | 4,055 | +0.12(+0.59%) |
Dec 14, 2023 | 20.81 | 20.81 | 20.71 | 20.72 | 2,244 | -0.02(-0.12%) |
Dec 13, 2023 | 20.57 | 20.75 | 20.52 | 20.74 | 6,511 | +0.20(+0.98%) |
Dec 12, 2023 | 20.36 | 20.54 | 20.36 | 20.54 | 2,839 | +0.16(+0.78%) |
Dec 11, 2023 | 20.31 | 20.39 | 20.31 | 20.38 | 2,476 | +0.04(+0.19%) |
Dec 08, 2023 | 20.05 | 20.34 | 20.05 | 20.34 | 3,297 | +0.24(+1.18%) |
Dec 07, 2023 | 20.01 | 20.13 | 20.01 | 20.11 | 5,970 | +0.24(+1.21%) |
Dec 06, 2023 | 20.14 | 20.14 | 19.87 | 19.87 | 3,435 | -0.11(-0.54%) |
Dec 05, 2023 | 19.96 | 20.00 | 19.91 | 19.97 | 4,897 | +0.08(+0.42%) |
Dec 04, 2023 | 19.91 | 20.04 | 19.89 | 19.89 | 2,651 | -0.03(-0.17%) |
Dec 01, 2023 | 19.83 | 19.92 | 19.83 | 19.92 | 1,273 | +0.09(+0.46%) |
Nov 30, 2023 | 19.78 | 19.83 | 19.74 | 19.83 | 1,704 | -0.01(-0.04%) |
Nov 29, 2023 | 19.91 | 19.91 | 19.84 | 19.84 | 2,847 | +0.06(+0.29%) |
Nov 28, 2023 | 19.66 | 19.78 | 19.66 | 19.78 | 373 | +0.15(+0.78%) |
Nov 27, 2023 | 19.74 | 19.74 | 19.63 | 19.63 | 2,441 | +0.02(+0.12%) |
Nov 24, 2023 | 19.59 | 19.61 | 19.59 | 19.61 | 2,301 | -0.01(-0.06%) |
Nov 22, 2023 | 19.56 | 19.63 | 19.56 | 19.62 | 4,050 | +0.09(+0.44%) |
Nov 21, 2023 | 19.44 | 19.55 | 19.44 | 19.53 | 2,463 | -0.04(-0.20%) |
Nov 20, 2023 | 19.58 | 19.60 | 19.57 | 19.57 | 785 | +0.24(+1.26%) |
Nov 17, 2023 | 19.25 | 19.33 | 19.25 | 19.33 | 501 | +0.05(+0.28%) |
Nov 16, 2023 | 19.25 | 19.28 | 19.25 | 19.28 | 125 | -0.04(-0.19%) |
Nov 15, 2023 | 19.40 | 19.40 | 19.26 | 19.31 | 600 | -0.02(-0.11%) |
Nov 14, 2023 | 19.26 | 19.34 | 19.26 | 19.34 | 444 | +0.33(+1.71%) |
Nov 13, 2023 | 18.84 | 19.01 | 18.83 | 19.01 | 25,733 | +0.08(+0.43%) |
Nov 10, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 120 | +0.31(+1.69%) |
Nov 09, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 67 | -0.05(-0.26%) |
Nov 08, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 192 | +0.05(+0.26%) |
Nov 07, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 212 | +0.26(+1.42%) |
Nov 06, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 106 | -0.02(-0.08%) |
Nov 03, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 120 | +0.20(+1.10%) |
Nov 02, 2023 | 18.15 | 18.17 | 18.15 | 18.17 | 139 | +0.29(+1.61%) |