Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.19 | 21.26 | 20.91 | 20.91 | 352,659 | -0.34(-1.59%) |
Jan 30, 2024 | 21.39 | 21.39 | 21.17 | 21.25 | 244,090 | -0.17(-0.81%) |
Jan 29, 2024 | 21.39 | 21.43 | 21.27 | 21.43 | 198,378 | +0.00(+0.00%) |
Jan 26, 2024 | 21.39 | 21.48 | 21.39 | 21.43 | 177,674 | +0.08(+0.36%) |
Jan 25, 2024 | 21.31 | 21.39 | 21.21 | 21.35 | 212,456 | +0.16(+0.77%) |
Jan 24, 2024 | 21.37 | 21.41 | 21.16 | 21.18 | 210,291 | +0.13(+0.59%) |
Jan 23, 2024 | 21.05 | 21.08 | 20.93 | 21.06 | 207,920 | +0.12(+0.55%) |
Jan 22, 2024 | 20.92 | 21.05 | 20.88 | 20.94 | 283,203 | -0.06(-0.28%) |
Jan 19, 2024 | 20.93 | 21.01 | 20.77 | 21.00 | 177,456 | +0.07(+0.32%) |
Jan 18, 2024 | 20.91 | 20.93 | 20.79 | 20.93 | 147,979 | +0.10(+0.46%) |
Jan 17, 2024 | 20.97 | 20.97 | 20.73 | 20.84 | 232,777 | -0.30(-1.41%) |
Jan 16, 2024 | 21.43 | 21.43 | 21.10 | 21.14 | 234,159 | -0.40(-1.83%) |
Jan 12, 2024 | 21.60 | 21.76 | 21.49 | 21.53 | 187,004 | +0.12(+0.54%) |
Jan 11, 2024 | 21.45 | 21.51 | 21.23 | 21.42 | 323,272 | -0.11(-0.49%) |
Jan 10, 2024 | 21.49 | 21.53 | 21.44 | 21.52 | 163,204 | +0.02(+0.09%) |
Jan 09, 2024 | 21.68 | 21.68 | 21.47 | 21.50 | 185,301 | -0.22(-1.02%) |
Jan 08, 2024 | 21.60 | 21.72 | 21.45 | 21.72 | 280,261 | +0.05(+0.22%) |
Jan 05, 2024 | 21.59 | 21.80 | 21.53 | 21.68 | 152,786 | +0.02(+0.09%) |
Jan 04, 2024 | 21.70 | 21.76 | 21.64 | 21.66 | 193,289 | +0.04(+0.18%) |
Jan 03, 2024 | 21.61 | 21.71 | 21.51 | 21.62 | 344,985 | -0.04(-0.18%) |
Jan 02, 2024 | 21.66 | 21.80 | 21.61 | 21.66 | 275,807 | -0.07(-0.31%) |
Dec 29, 2023 | 21.96 | 21.96 | 21.68 | 21.72 | 276,902 | -0.11(-0.49%) |
Dec 28, 2023 | 21.82 | 21.96 | 21.82 | 21.83 | 339,195 | -0.07(-0.31%) |
Dec 27, 2023 | 21.84 | 21.95 | 21.76 | 21.90 | 352,040 | +0.06(+0.26%) |
Dec 26, 2023 | 21.69 | 21.85 | 21.69 | 21.84 | 251,064 | +0.19(+0.88%) |
Dec 22, 2023 | 21.63 | 21.77 | 21.59 | 21.65 | 297,189 | +0.07(+0.31%) |
Dec 21, 2023 | 21.37 | 21.58 | 21.37 | 21.58 | 194,645 | +0.41(+1.94%) |
Dec 20, 2023 | 21.47 | 21.54 | 21.17 | 21.17 | 259,501 | -0.30(-1.40%) |
Dec 19, 2023 | 21.27 | 21.51 | 21.26 | 21.47 | 234,497 | +0.21(+1.01%) |
Dec 18, 2023 | 21.32 | 21.38 | 21.18 | 21.26 | 312,149 | +0.09(+0.41%) |
Dec 15, 2023 | 21.42 | 21.42 | 21.16 | 21.17 | 191,191 | -0.25(-1.16%) |
Dec 14, 2023 | 21.02 | 21.48 | 21.02 | 21.42 | 482,259 | +0.43(+2.05%) |
Dec 13, 2023 | 20.55 | 21.01 | 20.40 | 20.99 | 325,104 | +0.39(+1.90%) |
Dec 12, 2023 | 20.62 | 20.62 | 20.46 | 20.60 | 196,999 | -0.02(-0.09%) |
Dec 11, 2023 | 20.65 | 20.66 | 20.58 | 20.62 | 270,755 | -0.04(-0.18%) |
Dec 08, 2023 | 20.54 | 20.70 | 20.52 | 20.66 | 244,319 | +0.03(+0.14%) |
Dec 07, 2023 | 20.53 | 20.63 | 20.48 | 20.63 | 140,615 | +0.10(+0.46%) |
Dec 06, 2023 | 20.75 | 20.89 | 20.48 | 20.53 | 210,911 | -0.10(-0.46%) |
Dec 05, 2023 | 20.76 | 20.76 | 20.58 | 20.63 | 183,443 | -0.21(-1.01%) |
Dec 04, 2023 | 20.85 | 20.92 | 20.75 | 20.84 | 220,470 | -0.04(-0.18%) |
Dec 01, 2023 | 20.47 | 20.89 | 20.42 | 20.88 | 295,686 | +0.41(+1.99%) |
Nov 30, 2023 | 20.50 | 20.50 | 20.34 | 20.47 | 230,641 | -0.02(-0.09%) |
Nov 29, 2023 | 20.48 | 20.60 | 20.44 | 20.49 | 196,134 | +0.00(+0.00%) |
Nov 28, 2023 | 20.42 | 20.51 | 20.33 | 20.49 | 329,346 | +0.09(+0.42%) |
Nov 27, 2023 | 20.41 | 20.43 | 20.35 | 20.40 | 204,445 | -0.06(-0.28%) |
Nov 24, 2023 | 20.44 | 20.50 | 20.37 | 20.46 | 101,360 | +0.11(+0.56%) |
Nov 22, 2023 | 20.36 | 20.42 | 20.30 | 20.35 | 115,693 | -0.02(-0.09%) |
Nov 21, 2023 | 20.46 | 20.48 | 20.34 | 20.37 | 172,197 | -0.22(-1.06%) |
Nov 20, 2023 | 20.43 | 20.60 | 20.42 | 20.58 | 248,357 | +0.17(+0.83%) |
Nov 17, 2023 | 20.30 | 20.46 | 20.30 | 20.41 | 125,481 | +0.19(+0.94%) |
Nov 16, 2023 | 20.48 | 20.48 | 20.14 | 20.22 | 200,993 | -0.26(-1.25%) |
Nov 15, 2023 | 20.38 | 20.56 | 20.38 | 20.48 | 287,702 | +0.09(+0.46%) |
Nov 14, 2023 | 19.83 | 20.39 | 19.83 | 20.38 | 331,353 | +0.76(+3.85%) |
Nov 13, 2023 | 19.62 | 19.66 | 19.50 | 19.63 | 151,132 | +0.05(+0.24%) |
Nov 10, 2023 | 19.49 | 19.62 | 19.45 | 19.58 | 140,938 | +0.11(+0.58%) |
Nov 09, 2023 | 19.69 | 19.81 | 19.44 | 19.47 | 119,111 | -0.18(-0.91%) |
Nov 08, 2023 | 19.82 | 19.82 | 19.59 | 19.65 | 180,958 | -0.20(-1.00%) |
Nov 07, 2023 | 19.85 | 19.86 | 19.72 | 19.85 | 166,388 | -0.11(-0.57%) |
Nov 06, 2023 | 20.11 | 20.16 | 19.93 | 19.96 | 155,864 | -0.21(-1.03%) |
Nov 03, 2023 | 19.96 | 20.25 | 19.95 | 20.17 | 206,405 | +0.30(+1.52%) |
Nov 02, 2023 | 19.63 | 19.87 | 19.56 | 19.86 | 290,356 | +0.54(+2.81%) |