Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.09 | 21.18 | 20.25 | 20.27 | 1,240,722 | -0.93(-4.37%) |
Jan 30, 2024 | 20.89 | 21.32 | 20.89 | 21.20 | 621,566 | +0.17(+0.82%) |
Jan 29, 2024 | 21.00 | 21.06 | 20.58 | 21.03 | 685,189 | +0.08(+0.39%) |
Jan 26, 2024 | 20.79 | 20.95 | 20.64 | 20.94 | 547,163 | +0.31(+1.50%) |
Jan 25, 2024 | 20.74 | 20.85 | 20.56 | 20.64 | 639,465 | +0.17(+0.84%) |
Jan 24, 2024 | 20.83 | 20.84 | 20.45 | 20.46 | 679,777 | -0.11(-0.53%) |
Jan 23, 2024 | 21.13 | 21.23 | 20.55 | 20.57 | 1,083,414 | -0.25(-1.22%) |
Jan 22, 2024 | 20.58 | 20.97 | 20.58 | 20.83 | 564,390 | +0.35(+1.73%) |
Jan 19, 2024 | 20.34 | 20.50 | 20.08 | 20.47 | 660,666 | +0.18(+0.89%) |
Jan 18, 2024 | 20.43 | 20.44 | 20.07 | 20.29 | 1,311,913 | -0.02(-0.09%) |
Jan 17, 2024 | 20.43 | 20.64 | 20.25 | 20.31 | 1,006,607 | -0.32(-1.54%) |
Jan 16, 2024 | 20.44 | 20.64 | 20.28 | 20.63 | 618,045 | -0.05(-0.22%) |
Jan 12, 2024 | 21.13 | 21.13 | 20.50 | 20.67 | 527,966 | -0.10(-0.48%) |
Jan 11, 2024 | 20.52 | 20.86 | 20.33 | 20.77 | 678,703 | +0.13(+0.62%) |
Jan 10, 2024 | 20.71 | 20.96 | 20.61 | 20.64 | 612,891 | -0.03(-0.13%) |
Jan 09, 2024 | 20.73 | 20.79 | 20.42 | 20.67 | 948,773 | -0.45(-2.15%) |
Jan 08, 2024 | 20.92 | 21.46 | 20.79 | 21.13 | 1,626,905 | +0.21(+1.00%) |
Jan 05, 2024 | 20.62 | 20.99 | 20.62 | 20.92 | 890,798 | +0.31(+1.50%) |
Jan 04, 2024 | 20.43 | 20.77 | 19.95 | 20.61 | 1,349,399 | -0.48(-2.28%) |
Jan 03, 2024 | 21.32 | 21.48 | 21.03 | 21.09 | 886,251 | -0.61(-2.80%) |
Jan 02, 2024 | 20.86 | 21.71 | 20.69 | 21.70 | 903,881 | +0.77(+3.69%) |
Dec 29, 2023 | 21.24 | 21.36 | 20.91 | 20.93 | 655,697 | -0.31(-1.45%) |
Dec 28, 2023 | 21.38 | 21.52 | 21.21 | 21.23 | 580,433 | -0.23(-1.06%) |
Dec 27, 2023 | 21.44 | 21.66 | 21.22 | 21.46 | 840,785 | -0.28(-1.29%) |
Dec 26, 2023 | 22.08 | 22.17 | 21.73 | 21.74 | 830,794 | -0.20(-0.91%) |
Dec 22, 2023 | 21.20 | 22.02 | 21.15 | 21.94 | 890,819 | +0.49(+2.28%) |
Dec 21, 2023 | 21.94 | 21.95 | 21.15 | 21.45 | 1,517,903 | -0.26(-1.21%) |
Dec 20, 2023 | 21.67 | 22.32 | 21.67 | 21.72 | 1,142,702 | -0.03(-0.13%) |
Dec 19, 2023 | 21.33 | 21.83 | 21.28 | 21.74 | 820,874 | +0.49(+2.31%) |
Dec 18, 2023 | 21.31 | 21.39 | 21.07 | 21.25 | 684,033 | +0.12(+0.56%) |
Dec 15, 2023 | 21.62 | 21.62 | 21.03 | 21.13 | 2,500,635 | -0.33(-1.52%) |
Dec 14, 2023 | 21.03 | 21.48 | 20.71 | 21.46 | 2,578,152 | +0.93(+4.55%) |
Dec 13, 2023 | 20.21 | 20.54 | 19.81 | 20.53 | 914,858 | +0.33(+1.62%) |
Dec 12, 2023 | 20.30 | 20.35 | 20.06 | 20.20 | 585,115 | -0.17(-0.85%) |
Dec 11, 2023 | 20.17 | 20.52 | 20.13 | 20.37 | 784,952 | +0.34(+1.72%) |
Dec 08, 2023 | 19.89 | 20.09 | 19.79 | 20.03 | 1,037,723 | +0.07(+0.36%) |
Dec 07, 2023 | 19.89 | 20.12 | 19.82 | 19.95 | 752,143 | +0.16(+0.83%) |
Dec 06, 2023 | 19.64 | 19.95 | 19.58 | 19.79 | 2,244,496 | +0.13(+0.65%) |
Dec 05, 2023 | 19.98 | 20.12 | 19.64 | 19.66 | 710,196 | -0.41(-2.03%) |
Dec 04, 2023 | 20.34 | 20.74 | 20.02 | 20.07 | 1,243,686 | -0.36(-1.75%) |
Dec 01, 2023 | 19.68 | 20.54 | 19.57 | 20.43 | 1,398,437 | +0.72(+3.63%) |
Nov 30, 2023 | 19.70 | 19.85 | 19.29 | 19.71 | 1,002,052 | +0.02(+0.09%) |
Nov 29, 2023 | 19.74 | 20.06 | 19.62 | 19.70 | 928,032 | +0.30(+1.57%) |
Nov 28, 2023 | 19.28 | 19.54 | 18.95 | 19.39 | 953,290 | +0.04(+0.18%) |
Nov 27, 2023 | 19.05 | 19.39 | 18.60 | 19.36 | 1,236,905 | +0.30(+1.55%) |
Nov 24, 2023 | 18.81 | 19.28 | 18.72 | 19.06 | 696,094 | +0.43(+2.31%) |
Nov 22, 2023 | 18.77 | 19.61 | 18.29 | 18.63 | 5,525,816 | -2.61(-12.27%) |
Nov 21, 2023 | 21.40 | 21.68 | 21.19 | 21.24 | 1,783,809 | -0.38(-1.74%) |
Nov 20, 2023 | 21.34 | 21.71 | 21.24 | 21.61 | 1,346,682 | +0.21(+0.96%) |
Nov 17, 2023 | 21.32 | 21.52 | 20.99 | 21.41 | 1,174,573 | +0.90(+4.41%) |
Nov 16, 2023 | 21.23 | 21.25 | 20.22 | 20.50 | 904,382 | -0.98(-4.58%) |
Nov 15, 2023 | 21.23 | 21.72 | 21.01 | 21.49 | 1,919,357 | +0.56(+2.65%) |
Nov 14, 2023 | 20.39 | 21.13 | 20.39 | 20.93 | 937,029 | +1.17(+5.94%) |
Nov 13, 2023 | 20.05 | 20.06 | 19.51 | 19.76 | 763,222 | -0.45(-2.22%) |
Nov 10, 2023 | 19.99 | 20.22 | 19.65 | 20.21 | 783,918 | +0.37(+1.85%) |
Nov 09, 2023 | 20.46 | 20.46 | 19.64 | 19.84 | 603,548 | -0.47(-2.34%) |
Nov 08, 2023 | 20.62 | 20.67 | 20.31 | 20.31 | 572,518 | -0.26(-1.26%) |
Nov 07, 2023 | 20.52 | 20.65 | 20.40 | 20.57 | 752,576 | -0.06(-0.30%) |
Nov 06, 2023 | 20.99 | 21.13 | 20.56 | 20.64 | 689,023 | -0.38(-1.83%) |
Nov 03, 2023 | 20.80 | 21.25 | 20.74 | 21.02 | 1,120,292 | +0.94(+4.68%) |
Nov 02, 2023 | 19.44 | 20.15 | 19.44 | 20.08 | 844,824 | +0.71(+3.65%) |