Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.81 | 20.82 | 20.37 | 20.38 | 708,108 | -0.55(-2.64%) |
Jan 30, 2024 | 20.80 | 21.00 | 20.72 | 20.93 | 687,745 | -0.21(-0.98%) |
Jan 29, 2024 | 21.12 | 21.15 | 20.82 | 21.13 | 662,178 | -0.41(-1.92%) |
Jan 26, 2024 | 21.66 | 21.74 | 21.48 | 21.55 | 1,482,198 | +0.30(+1.39%) |
Jan 25, 2024 | 21.15 | 21.26 | 20.98 | 21.25 | 1,290,701 | +0.26(+1.22%) |
Jan 24, 2024 | 21.13 | 21.28 | 20.99 | 21.00 | 812,983 | +0.24(+1.14%) |
Jan 23, 2024 | 20.56 | 20.76 | 20.53 | 20.76 | 689,730 | +0.61(+3.03%) |
Jan 22, 2024 | 20.07 | 20.27 | 20.04 | 20.15 | 889,799 | -0.02(-0.10%) |
Jan 19, 2024 | 19.83 | 20.19 | 19.76 | 20.17 | 865,391 | +0.24(+1.19%) |
Jan 18, 2024 | 19.77 | 19.96 | 19.66 | 19.93 | 1,499,656 | +0.42(+2.17%) |
Jan 17, 2024 | 19.62 | 19.66 | 19.38 | 19.51 | 1,025,108 | -0.71(-3.51%) |
Jan 16, 2024 | 20.28 | 20.33 | 20.09 | 20.22 | 956,533 | -0.67(-3.21%) |
Jan 12, 2024 | 21.07 | 21.19 | 20.84 | 20.89 | 663,696 | -0.13(-0.61%) |
Jan 11, 2024 | 21.29 | 21.33 | 20.82 | 21.02 | 835,749 | -0.30(-1.39%) |
Jan 10, 2024 | 21.23 | 21.33 | 21.14 | 21.31 | 462,404 | +0.06(+0.28%) |
Jan 09, 2024 | 21.25 | 21.37 | 21.17 | 21.25 | 563,038 | -0.22(-1.01%) |
Jan 08, 2024 | 21.16 | 21.48 | 21.13 | 21.47 | 1,117,241 | +0.69(+3.32%) |
Jan 05, 2024 | 20.77 | 21.02 | 20.71 | 20.78 | 1,295,488 | -0.14(-0.66%) |
Jan 04, 2024 | 20.97 | 21.09 | 20.90 | 20.92 | 689,731 | -0.06(-0.28%) |
Jan 03, 2024 | 20.74 | 21.06 | 20.70 | 20.98 | 908,621 | -0.36(-1.71%) |
Jan 02, 2024 | 21.42 | 21.53 | 21.30 | 21.34 | 782,823 | -0.78(-3.52%) |
Dec 29, 2023 | 22.15 | 22.17 | 21.96 | 22.12 | 436,887 | +0.06(+0.27%) |
Dec 28, 2023 | 22.03 | 22.19 | 22.02 | 22.06 | 356,574 | +0.01(+0.04%) |
Dec 27, 2023 | 22.00 | 22.08 | 21.96 | 22.05 | 370,862 | +0.16(+0.72%) |
Dec 26, 2023 | 21.77 | 21.93 | 21.76 | 21.89 | 255,345 | +0.13(+0.59%) |
Dec 22, 2023 | 21.73 | 21.93 | 21.66 | 21.76 | 333,492 | -0.14(-0.63%) |
Dec 21, 2023 | 21.80 | 21.91 | 21.63 | 21.90 | 517,161 | +0.50(+2.35%) |
Dec 20, 2023 | 21.73 | 21.83 | 21.39 | 21.40 | 520,333 | -0.36(-1.67%) |
Dec 19, 2023 | 21.64 | 21.90 | 21.63 | 21.76 | 566,612 | +0.16(+0.73%) |
Dec 18, 2023 | 21.71 | 21.71 | 21.50 | 21.61 | 591,437 | -0.15(-0.68%) |
Dec 15, 2023 | 22.07 | 22.13 | 21.75 | 21.75 | 856,164 | -0.54(-2.43%) |
Dec 14, 2023 | 22.36 | 22.59 | 22.25 | 22.30 | 1,087,774 | +0.37(+1.71%) |
Dec 13, 2023 | 21.46 | 21.92 | 21.27 | 21.92 | 754,734 | +0.05(+0.23%) |
Dec 12, 2023 | 21.96 | 21.97 | 21.79 | 21.87 | 581,920 | -0.31(-1.38%) |
Dec 11, 2023 | 22.16 | 22.26 | 22.13 | 22.18 | 756,233 | +0.14(+0.63%) |
Dec 08, 2023 | 21.87 | 22.11 | 21.87 | 22.04 | 558,293 | +0.28(+1.27%) |
Dec 07, 2023 | 21.73 | 21.78 | 21.53 | 21.76 | 504,334 | +0.02(+0.09%) |
Dec 06, 2023 | 22.07 | 22.12 | 21.74 | 21.74 | 652,191 | +0.64(+3.03%) |
Dec 05, 2023 | 21.22 | 21.29 | 21.09 | 21.10 | 639,673 | -0.49(-2.28%) |
Dec 04, 2023 | 21.41 | 21.66 | 21.41 | 21.60 | 545,375 | -0.28(-1.26%) |
Dec 01, 2023 | 21.45 | 21.92 | 21.39 | 21.87 | 669,201 | +0.27(+1.23%) |
Nov 30, 2023 | 21.52 | 21.71 | 21.36 | 21.61 | 859,643 | +0.16(+0.74%) |
Nov 29, 2023 | 21.81 | 21.88 | 21.34 | 21.45 | 844,960 | -0.75(-3.37%) |
Nov 28, 2023 | 22.34 | 22.35 | 22.08 | 22.20 | 793,046 | -0.52(-2.30%) |
Nov 27, 2023 | 22.76 | 22.79 | 22.65 | 22.72 | 485,414 | -0.30(-1.28%) |
Nov 24, 2023 | 22.75 | 23.03 | 22.75 | 23.02 | 265,961 | +0.38(+1.70%) |
Nov 22, 2023 | 22.65 | 22.66 | 22.47 | 22.63 | 355,271 | -0.14(-0.61%) |
Nov 21, 2023 | 22.76 | 22.89 | 22.71 | 22.77 | 473,384 | -0.46(-1.99%) |
Nov 20, 2023 | 23.05 | 23.27 | 23.00 | 23.23 | 485,375 | -0.09(-0.38%) |
Nov 17, 2023 | 23.33 | 23.38 | 23.15 | 23.32 | 661,618 | +0.79(+3.50%) |
Nov 16, 2023 | 22.54 | 22.66 | 22.44 | 22.53 | 513,572 | -0.36(-1.59%) |
Nov 15, 2023 | 23.22 | 23.23 | 22.88 | 22.90 | 605,597 | +0.20(+0.87%) |
Nov 14, 2023 | 22.59 | 22.80 | 22.58 | 22.70 | 851,385 | +0.94(+4.30%) |
Nov 13, 2023 | 21.53 | 21.81 | 21.51 | 21.76 | 556,636 | +0.18(+0.82%) |
Nov 10, 2023 | 21.23 | 21.60 | 21.09 | 21.59 | 541,986 | +0.03(+0.14%) |
Nov 09, 2023 | 21.79 | 21.96 | 21.52 | 21.56 | 457,574 | -0.02(-0.09%) |
Nov 08, 2023 | 21.60 | 21.77 | 21.53 | 21.58 | 571,628 | -0.27(-1.22%) |
Nov 07, 2023 | 21.91 | 21.96 | 21.77 | 21.84 | 583,546 | -0.06(-0.27%) |
Nov 06, 2023 | 22.35 | 22.40 | 21.81 | 21.90 | 815,199 | -0.05(-0.22%) |
Nov 03, 2023 | 21.93 | 22.09 | 21.79 | 21.95 | 687,124 | +0.79(+3.72%) |
Nov 02, 2023 | 21.18 | 21.26 | 20.91 | 21.16 | 589,706 | +0.44(+2.14%) |